Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	68.65	69.45	67.03	67.52	68,087	-0.60(-0.88%)
Jan 30, 2018	67.25	69.08	66.76	68.12	67,854	+0.30(+0.44%)
Jan 29, 2018	67.95	68.58	67.02	67.82	55,188	-0.27(-0.39%)
Jan 26, 2018	68.15	68.55	67.69	68.09	60,789	+0.27(+0.39%)
Jan 25, 2018	69.85	69.85	66.66	67.82	96,932	-1.66(-2.39%)
Jan 24, 2018	69.11	70.71	69.11	69.48	61,609	+0.43(+0.63%)
Jan 23, 2018	69.71	70.21	69.02	69.05	45,758	-0.66(-0.95%)
Jan 22, 2018	69.08	69.76	67.89	69.71	101,583	+0.37(+0.53%)
Jan 19, 2018	69.08	70.84	68.88	69.35	51,297	+0.33(+0.48%)
Jan 18, 2018	69.18	69.51	67.29	69.02	138,286	-0.40(-0.57%)
Jan 17, 2018	69.65	71.04	68.62	69.41	81,771	+0.20(+0.29%)
Jan 16, 2018	71.44	72.04	69.08	69.21	44,741	-1.93(-2.71%)
Jan 12, 2018		71.14	71.14	71.14	0	+1.53(+2.19%)
Jan 11, 2018	69.02	69.75	69.02	69.61	56,286	+0.76(+1.11%)
Jan 10, 2018		68.95		68.85	34,959	-0.23(-0.34%)
Jan 09, 2018	68.12	69.35	67.42	69.08	85,850	+1.39(+2.06%)
Jan 08, 2018	66.96	67.89	66.89	67.69	61,116	+0.93(+1.39%)
Jan 05, 2018	66.39	67.09	65.99	66.76	40,116	+0.43(+0.65%)
Jan 04, 2018	66.46	66.69	65.93	66.32	41,721	+0.40(+0.60%)
Jan 03, 2018	66.09	66.87	64.86	65.93	67,676	-0.17(-0.25%)
Jan 02, 2018	66.42	66.42	65.43	66.09	77,457	+0.03(+0.05%)
Dec 29, 2017		66.06	66.06	66.06	0	-0.80(-1.19%)
Dec 28, 2017	67.16	67.25	66.59	66.86	21,877	-0.20(-0.30%)
Dec 27, 2017	67.12	67.59	66.76	67.06	17,635	+0.07(+0.10%)
Dec 26, 2017	67.39	67.79	66.62	66.99	24,712	-0.37(-0.54%)
Dec 22, 2017	66.82	67.95	66.19	67.35	38,881	+0.50(+0.75%)
Dec 21, 2017	67.19	67.65	66.86	66.86	49,818	-0.23(-0.35%)
Dec 20, 2017	67.92	67.92	66.69	67.09	46,100	-0.37(-0.54%)
Dec 19, 2017	67.29	68.15	67.02	67.45	44,864	-0.03(-0.05%)
Dec 18, 2017	67.09	67.52	66.42	67.49	65,706	+1.06(+1.60%)
Dec 15, 2017	64.96	67.62	64.50	66.42	133,482	+1.59(+2.46%)
Dec 14, 2017	65.46	65.96	64.10	64.83	47,146	-0.56(-0.86%)
Dec 13, 2017	64.76	66.79	64.43	65.39	79,252	+0.83(+1.29%)
Dec 12, 2017	64.40	65.76	63.77	64.56	108,554	+0.10(+0.15%)
Dec 11, 2017	66.13	66.13	63.44	64.47	165,389	-1.26(-1.92%)
Dec 08, 2017	68.58	68.95	65.43	65.73	84,240	+0.00(+0.00%)
Dec 07, 2017	68.38	68.65	68.09		67,389	+0.00(+0.00%)
Dec 06, 2017	68.85	69.05	68.09	68.68	47,020	+0.27(+0.39%)
Dec 05, 2017	69.08	69.08	67.92	68.42	59,866	-0.07(-0.10%)
Dec 04, 2017	68.25	70.04	68.15	68.48	89,119	+1.16(+1.73%)
Dec 01, 2017	68.98	68.98	65.99	67.32	131,311	-1.56(-2.27%)
Nov 30, 2017	71.54	71.54	68.09	68.88	172,037	-2.39(-3.36%)
Nov 29, 2017	77.72	77.72	70.64	71.27	155,305	-7.17(-9.14%)
Nov 28, 2017	77.75	78.63	77.48	78.45	19,902	+1.03(+1.33%)
Nov 27, 2017	77.82	77.93	77.19	77.42	11,698	-0.33(-0.43%)
Nov 24, 2017	78.05	78.17	77.65	77.75	7,524	-0.46(-0.59%)
Nov 22, 2017	78.15	78.88	77.72	78.21	20,052	+0.20(+0.26%)
Nov 21, 2017	76.16	79.24	76.16	78.02	60,668	+2.13(+2.80%)
Nov 20, 2017	75.86	76.35	74.83	75.89	33,075	+0.20(+0.26%)
Nov 17, 2017	75.52	76.29	75.36	75.69	40,588	+0.10(+0.13%)
Nov 16, 2017	74.86	76.11	74.86	75.59	32,167	-0.46(-0.61%)
Nov 15, 2017	76.62	76.69	75.99	76.06	10,776	-0.07(-0.09%)
Nov 14, 2017	75.62	76.99	74.96	76.12	21,424	+0.13(+0.17%)
Nov 13, 2017	76.02	76.75	75.26	75.99	13,686	-0.80(-1.04%)
Nov 10, 2017	77.05	77.48	76.49	76.79	16,024	-0.76(-0.99%)
Nov 09, 2017	78.08	79.18	77.12	77.55	15,221	-1.49(-1.89%)
Nov 08, 2017	78.02	79.38	77.72	79.05	29,185	+0.37(+0.46%)
Nov 07, 2017	79.44	80.12	78.12	78.68	54,431	-1.36(-1.70%)
Nov 06, 2017	79.61	80.64	79.28	80.04	20,543	+0.43(+0.54%)
Nov 03, 2017	79.78	79.84	78.88	79.61	34,985	+0.17(+0.21%)
Nov 02, 2017	77.95	79.74	77.95	79.44	12,272	+1.46(+1.87%)

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.