Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.38	79.43	77.82	78.63	222,575	+0.47(+0.60%)
Jan 30, 2018	77.32	78.58	77.06	78.16	201,765	+0.51(+0.66%)
Jan 29, 2018	77.70	78.36	76.11	77.65	288,087	-1.06(-1.35%)
Jan 26, 2018	76.35	78.90	76.30	78.71	264,835	+2.51(+3.29%)
Jan 25, 2018	76.72	76.89	75.94	76.20	280,615	+0.50(+0.66%)
Jan 24, 2018	76.24	76.24	75.06	75.70	294,056	+0.03(+0.04%)
Jan 23, 2018	75.56	75.91	75.29	75.67	277,844	+0.49(+0.65%)
Jan 22, 2018	75.76	76.48	75.06	75.18	291,282	-0.48(-0.63%)
Jan 19, 2018	75.80	76.27	75.37	75.66	171,871	-0.05(-0.06%)
Jan 18, 2018	76.33	76.42	75.22	75.70	250,530	-0.41(-0.53%)
Jan 17, 2018	75.12	76.42	75.00	76.11	415,194	+1.83(+2.46%)
Jan 16, 2018	73.71	74.96	73.62	74.28	294,967	+1.26(+1.73%)
Jan 12, 2018		73.02	73.02	73.02	0	-0.04(-0.05%)
Jan 11, 2018	71.58	73.40	71.54	73.06	170,944	+1.56(+2.18%)
Jan 10, 2018		71.95		71.50	136,412	+0.15(+0.21%)
Jan 09, 2018	72.76	72.92	70.75	71.35	269,528	-1.17(-1.61%)
Jan 08, 2018	71.42	73.90	71.20	72.52	263,594	+0.37(+0.51%)
Jan 05, 2018	72.76	73.50	71.10	72.15	182,430	-0.64(-0.88%)
Jan 04, 2018	71.53	73.20	71.53	72.79	243,379	+1.75(+2.46%)
Jan 03, 2018	69.80	71.67	69.74	71.04	178,827	+1.52(+2.19%)
Jan 02, 2018	70.34	70.76	69.24	69.52	135,798	-0.82(-1.17%)
Dec 29, 2017		70.34	70.34	70.34	0	+0.27(+0.39%)
Dec 28, 2017	70.17	70.44	69.79	70.07	82,842	-0.05(-0.07%)
Dec 27, 2017	71.67	71.67	69.90	70.12	119,539	-1.24(-1.74%)
Dec 26, 2017	71.69	72.05	71.01	71.36	161,209	+0.38(+0.54%)
Dec 22, 2017	70.42	71.17	68.43	70.98	173,274	-0.23(-0.32%)
Dec 21, 2017	70.41	71.85	70.20	71.21	176,567	+1.14(+1.63%)
Dec 20, 2017	70.49	70.49	69.41	70.07	113,736	+0.34(+0.49%)
Dec 19, 2017	68.91	69.92	68.91	69.73	124,462	+0.06(+0.09%)
Dec 18, 2017	69.38	69.82	69.01	69.67	113,848	+0.88(+1.28%)
Dec 15, 2017	68.67	68.95	67.94	68.79	101,268	+0.69(+1.01%)
Dec 14, 2017	68.91	69.08	68.01	68.10	96,047	-1.19(-1.72%)
Dec 13, 2017	69.12	69.89	69.09	69.29	76,403	+0.42(+0.61%)
Dec 12, 2017	69.50	69.81	68.75	68.87	81,578	-0.57(-0.82%)
Dec 11, 2017	69.43	69.78	68.98	69.44	68,122	-0.19(-0.27%)
Dec 08, 2017	69.93	70.51	69.50	69.63	70,581	+0.24(+0.35%)
Dec 07, 2017	70.20	70.27	69.34	69.39	105,594	-0.68(-0.97%)
Dec 06, 2017	71.17	71.66	69.81	70.07	304,723	-1.41(-1.97%)
Dec 05, 2017	71.79	72.13	71.10	71.48	233,888	-0.47(-0.65%)
Dec 04, 2017	71.66	72.05	71.04	71.95	259,080	+1.59(+2.26%)
Dec 01, 2017	70.12	71.14	69.50	70.36	179,436	-0.02(-0.03%)
Nov 30, 2017	70.50	70.89	69.55	70.38	247,828	+0.66(+0.95%)
Nov 29, 2017	69.64	70.41	69.31	69.72	250,269	+0.65(+0.94%)
Nov 28, 2017	67.40	69.19	67.37	69.07	277,169	+2.09(+3.12%)
Nov 27, 2017	67.05	67.67	66.30	66.98	123,371	+0.46(+0.69%)
Nov 24, 2017	66.61	67.23	65.97	66.52	66,545	-0.06(-0.09%)
Nov 22, 2017	66.22	66.64	65.33	66.58	155,972	+0.10(+0.15%)
Nov 21, 2017	66.35	67.00	66.13	66.48	164,519	+0.43(+0.65%)
Nov 20, 2017	66.15	68.27	65.72	66.05	174,049	-0.11(-0.17%)
Nov 17, 2017	66.68	66.88	66.03	66.16	91,873	-0.24(-0.36%)
Nov 16, 2017	65.31	66.49	65.29	66.40	298,200	+0.95(+1.45%)
Nov 15, 2017	65.37	65.69	64.32	65.45	235,160	-0.35(-0.53%)
Nov 14, 2017	63.94	65.84	63.69	65.80	217,728	+2.39(+3.78%)
Nov 13, 2017	62.40	63.78	62.40	63.41	157,035	+0.84(+1.33%)
Nov 10, 2017	62.79	63.08	62.37	62.57	127,126	-0.32(-0.51%)
Nov 09, 2017	61.98	63.12	61.62	62.89	186,888	+0.09(+0.14%)
Nov 08, 2017	63.29	63.41	62.63	62.80	116,901	-0.58(-0.92%)
Nov 07, 2017	63.17	63.66	62.65	63.38	186,646	+0.25(+0.40%)
Nov 06, 2017	65.28	65.28	62.95	63.13	240,574	-2.60(-3.96%)
Nov 03, 2017	64.10	66.30	64.06	65.73	325,847	+1.65(+2.57%)
Nov 02, 2017	66.12	66.12	63.05	64.08	483,771	-2.63(-3.94%)

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.