Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.38	73.82	72.31	73.46	6,967,907	+1.25(+1.73%)
Jan 30, 2018	73.35	73.50	71.19	72.22	5,667,516	-1.57(-2.13%)
Jan 29, 2018	75.50	75.50	73.63	73.78	3,640,733	-1.76(-2.33%)
Jan 26, 2018	74.68	75.59	74.55	75.55	2,772,396	+1.16(+1.55%)
Jan 25, 2018	75.16	75.16	74.16	74.39	3,560,217	-0.37(-0.49%)
Jan 24, 2018	76.49	76.51	74.24	74.76	4,278,559	-0.79(-1.04%)
Jan 23, 2018	76.02	76.02	75.06	75.55	2,756,684	-0.20(-0.26%)
Jan 22, 2018	74.73	75.86	74.58	75.74	3,183,826	+1.29(+1.74%)
Jan 19, 2018	74.08	74.47	73.68	74.45	3,094,574	+0.61(+0.83%)
Jan 18, 2018	74.34	74.43	73.47	73.84	3,252,133	-0.84(-1.13%)
Jan 17, 2018	73.84	75.10	73.71	74.68	3,841,601	+1.08(+1.47%)
Jan 16, 2018	74.14	74.67	73.23	73.60	3,969,834	-0.46(-0.62%)
Jan 12, 2018		74.06	74.06	74.06	0	+1.68(+2.33%)
Jan 11, 2018	72.41	72.42	71.66	72.38	3,500,629	+0.31(+0.42%)
Jan 10, 2018	71.81	72.44	71.62	72.07	3,124,561	+0.04(+0.05%)
Jan 09, 2018	72.54	72.69	71.95	72.03	5,063,698	-0.09(-0.13%)
Jan 08, 2018	72.05	72.24	71.50	72.12	3,257,235	+0.15(+0.20%)
Jan 05, 2018	71.65	72.18	71.52	71.98	3,884,913	+0.34(+0.47%)
Jan 04, 2018	71.50	71.66	70.91	71.64	3,889,065	+0.23(+0.32%)
Jan 03, 2018	70.87	71.55	70.81	71.41	3,993,404	+0.38(+0.53%)
Jan 02, 2018	70.57	71.30	70.20	71.04	4,680,536	+0.68(+0.97%)
Dec 29, 2017		70.36	70.36	70.36	0	-0.30(-0.42%)
Dec 28, 2017	70.72	70.87	70.23	70.65	2,398,159	+0.12(+0.17%)
Dec 27, 2017	70.29	70.76	70.09	70.53	3,119,922	+0.21(+0.30%)
Dec 26, 2017	69.85	70.46	69.84	70.32	1,884,859	+0.56(+0.80%)
Dec 22, 2017	69.68	70.04	69.51	69.76	2,400,039	+0.31(+0.45%)
Dec 21, 2017	68.84	69.75	68.77	69.44	3,924,520	+0.43(+0.62%)
Dec 20, 2017	67.89	69.26	67.58	69.02	4,580,980	+1.60(+2.37%)
Dec 19, 2017	68.08	68.28	67.37	67.42	3,858,346	-0.66(-0.97%)
Dec 18, 2017	67.80	68.26	67.54	68.07	4,484,798	+0.57(+0.84%)
Dec 15, 2017	67.09	67.67	66.98	67.51	8,595,026	+0.54(+0.81%)
Dec 14, 2017	67.02	67.69	66.93	66.96	4,749,658	+0.02(+0.03%)
Dec 13, 2017	66.42	67.44	66.29	66.94	4,065,366	+0.39(+0.59%)
Dec 12, 2017	66.55	67.13	66.44	66.55	3,285,895	-0.20(-0.30%)
Dec 11, 2017	66.73	67.45	66.50	66.75	3,728,163	-0.31(-0.46%)
Dec 08, 2017	67.06	67.16	65.80	67.06	4,615,798	+1.54(+2.35%)
Dec 07, 2017	64.91	65.59	64.80	65.52	2,781,197	+0.47(+0.73%)
Dec 06, 2017	65.43	65.81	64.73	65.04	3,887,657	-0.62(-0.94%)
Dec 05, 2017	64.23	66.15	64.23	65.66	5,483,294	+1.65(+2.57%)
Dec 04, 2017	64.73	65.39	63.92	64.02	5,290,006	-0.41(-0.64%)
Dec 01, 2017	65.35	65.66	63.96	64.43	5,386,410	-1.11(-1.69%)
Nov 30, 2017	64.17	65.72	63.81	65.54	7,212,014	+1.75(+2.74%)
Nov 29, 2017		64.03	63.15	63.80	3,596,268	+0.08(+0.12%)
Nov 28, 2017	63.02	63.89	62.65	63.72	3,939,043	+0.86(+1.36%)
Nov 27, 2017	62.94	63.04	62.46	62.86	4,015,089	-0.10(-0.16%)
Nov 24, 2017	63.29	63.42	62.82	62.96	2,120,781	-0.08(-0.12%)
Nov 22, 2017	64.23	64.23	63.01	63.04	4,274,074	-1.11(-1.73%)
Nov 21, 2017	62.95	64.30	62.88	64.15	4,599,994	+1.31(+2.08%)
Nov 20, 2017	62.97	62.97	62.37	62.84	4,132,803	-0.07(-0.11%)
Nov 17, 2017	62.13	62.94	62.05	62.91	3,817,362	+0.58(+0.93%)
Nov 16, 2017	61.72	62.70	61.64	62.33	5,692,711	+0.49(+0.79%)
Nov 15, 2017	61.40	62.00	60.72	61.84	4,113,194	+0.08(+0.14%)
Nov 14, 2017	61.14	61.93	61.09	61.76	4,095,042	+0.53(+0.87%)
Nov 13, 2017	61.66	61.87	61.18	61.23	3,384,004	-0.53(-0.86%)
Nov 10, 2017	61.45	61.82	61.26	61.76	3,259,343	+0.07(+0.11%)
Nov 09, 2017	61.48	61.74	60.74	61.69	4,703,138	-0.30(-0.48%)
Nov 08, 2017	61.94	62.00	61.20	61.99	3,920,959	-0.12(-0.20%)
Nov 07, 2017	61.88	62.15	61.72	62.11	3,429,062	+0.29(+0.47%)
Nov 06, 2017	61.40	62.08	60.93	61.82	4,381,902	+0.43(+0.70%)
Nov 03, 2017	61.63	62.05	61.20	61.39	4,466,958	-0.54(-0.87%)
Nov 02, 2017	61.28	62.38	61.28	61.93	6,551,792	+0.67(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.