Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	83.28	83.37	82.44	82.76	96,572	-0.15(-0.18%)
Jan 30, 2018	83.72	84.39	82.47	82.91	190,398	-1.28(-1.52%)
Jan 29, 2018	83.95	84.57	83.51	84.19	122,282	+0.25(+0.30%)
Jan 26, 2018	83.38	84.01	82.10	83.94	199,681	+0.60(+0.72%)
Jan 25, 2018	83.70	83.91	82.91	83.35	257,855	-0.48(-0.57%)
Jan 24, 2018	80.81	84.24	80.81	83.82	262,301	+0.51(+0.62%)
Jan 23, 2018	82.69	83.85	81.92	83.31	195,189	+0.54(+0.65%)
Jan 22, 2018	82.36	83.55	82.18	82.77	108,042	+0.00(+0.00%)
Jan 19, 2018	82.10	82.99	82.10	82.77	112,194	+0.86(+1.04%)
Jan 18, 2018	82.52	82.52	81.76	81.92	96,728	-0.60(-0.73%)
Jan 17, 2018	82.06	82.82	81.22	82.52	174,703	+0.84(+1.03%)
Jan 16, 2018	81.32	82.60	81.02	81.68	158,090	-0.28(-0.34%)
Jan 12, 2018		81.96	81.96	81.96	0	-0.42(-0.51%)
Jan 11, 2018	81.39	82.53	81.39	82.38	81,985	+1.31(+1.62%)
Jan 10, 2018		82.58		81.07	179,551	+0.93(+1.16%)
Jan 09, 2018	79.16	80.88	79.16	80.14	176,271	+1.19(+1.51%)
Jan 08, 2018	78.83	79.45	78.56	78.95	127,688	+0.12(+0.15%)
Jan 05, 2018	79.19	79.31	78.42	78.83	179,277	+0.06(+0.08%)
Jan 04, 2018	79.42	80.14	78.68	78.77	231,340	-0.20(-0.25%)
Jan 03, 2018	78.77	79.83	78.61	78.96	195,942	-0.09(-0.11%)
Jan 02, 2018	79.29	79.99	78.24	79.05	155,502	+0.03(+0.03%)
Dec 29, 2017		79.02	79.02	79.02	0	-1.00(-1.25%)
Dec 28, 2017	79.48	80.14	78.77	80.02	148,948	+1.02(+1.29%)
Dec 27, 2017	78.59	79.52	78.25	79.01	141,537	+0.25(+0.32%)
Dec 26, 2017	79.28	79.93	78.49	78.76	109,712	-0.77(-0.97%)
Dec 22, 2017	80.03	80.26	78.82	79.53	112,044	-0.43(-0.54%)
Dec 21, 2017	79.35	80.31	78.83	79.96	106,974	+0.82(+1.04%)
Dec 20, 2017	79.58	79.58	78.19	79.13	158,417	+0.07(+0.09%)
Dec 19, 2017	79.64	79.84	78.65	79.07	159,790	-0.43(-0.54%)
Dec 18, 2017	78.48	80.44	78.48	79.49	279,961	+1.70(+2.19%)
Dec 15, 2017	76.51	78.52	76.10	77.79	601,534	+1.92(+2.53%)
Dec 14, 2017	76.48	77.24	75.36	75.87	246,565	-0.47(-0.62%)
Dec 13, 2017	75.89	77.37	75.44	76.34	216,664	+0.70(+0.93%)
Dec 12, 2017	75.39	75.96	75.24	75.64	164,898	+0.36(+0.48%)
Dec 11, 2017	75.64	76.06	75.11	75.28	92,254	-0.34(-0.45%)
Dec 08, 2017	76.11	76.47	74.97	75.62	83,315	-0.03(-0.05%)
Dec 07, 2017	74.51	75.83	74.51	75.66	147,201	+0.87(+1.17%)
Dec 06, 2017	75.15	75.80	74.75	74.79	47,758	-0.68(-0.90%)
Dec 05, 2017		77.18	75.28	75.46	79,872	-1.72(-2.23%)
Dec 04, 2017	76.93	78.13	76.59	77.18	117,540	+1.39(+1.83%)
Dec 01, 2017	76.43	76.43	74.25	75.80	108,386	-0.39(-0.51%)
Nov 30, 2017	77.04	77.61	75.95	76.18	90,317	-0.75(-0.98%)
Nov 29, 2017	74.94	77.55	74.70	76.93	123,205	+2.34(+3.13%)
Nov 28, 2017	72.60	74.70	72.60	74.60	86,715	+2.20(+3.04%)
Nov 27, 2017	72.57	73.61	72.30	72.40	68,955	-0.10(-0.14%)
Nov 24, 2017	72.85	72.90	71.49	72.50	73,057	-0.14(-0.19%)
Nov 22, 2017	73.19	73.19	72.46	72.64	76,512	-0.44(-0.60%)
Nov 21, 2017	73.32	73.36	72.80	73.07	63,435	+0.12(+0.16%)
Nov 20, 2017	72.34	73.13	72.31	72.95	53,870	+0.60(+0.83%)
Nov 17, 2017	71.21	72.47	71.04	72.35	101,922	+1.06(+1.49%)
Nov 16, 2017	71.60	71.77	71.12	71.29	66,791	+0.03(+0.04%)
Nov 15, 2017	70.39	71.86	70.19	71.27	78,716	+0.30(+0.42%)
Nov 14, 2017	70.91	72.69	70.80	70.97	145,795	-0.36(-0.50%)
Nov 13, 2017	70.20	71.48	69.51	71.33	114,985	+0.68(+0.96%)
Nov 10, 2017	70.39	71.29	70.27	70.65	78,097	+0.21(+0.30%)
Nov 09, 2017	70.80	71.27	69.81	70.44	91,800	-0.94(-1.32%)
Nov 08, 2017	71.41	72.45	68.20	71.38	112,672	-0.28(-0.39%)
Nov 07, 2017	73.74	73.74	71.56	71.66	109,186	-2.07(-2.81%)
Nov 06, 2017	73.81	74.06	73.20	73.73	59,803	-0.18(-0.24%)
Nov 03, 2017	73.67	74.07	73.30	73.91	63,393	+0.23(+0.31%)
Nov 02, 2017	73.38	73.94	72.66	73.68	76,197	+0.49(+0.66%)

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.