Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	72.56	73.63	72.50	72.54	128,275,280	+0.65(+0.91%)
Jan 30, 2018	70.16	71.96	69.60	71.89	117,334,800	+1.01(+1.42%)
Jan 29, 2018	70.46	71.57	70.02	70.88	113,870,560	+0.78(+1.11%)
Jan 26, 2018	69.60	70.13	69.05	70.10	97,146,200	+1.21(+1.75%)
Jan 25, 2018	68.40	68.92	67.88	68.90	94,936,080	+1.02(+1.51%)
Jan 24, 2018	68.74	69.41	66.90	67.88	135,692,704	-0.25(-0.37%)
Jan 23, 2018	66.90	68.25	66.87	68.13	103,281,040	+1.76(+2.65%)
Jan 22, 2018	64.86	66.37	64.83	66.37	82,632,056	+1.64(+2.53%)
Jan 19, 2018	65.60	65.65	64.65	64.73	91,570,720	+0.06(+0.10%)
Jan 18, 2018	64.70	65.23	64.20	64.67	80,462,800	-0.08(-0.13%)
Jan 17, 2018	65.61	65.70	64.04	64.75	104,869,576	-0.49(-0.76%)
Jan 16, 2018	66.15	67.00	64.61	65.24	143,377,680	-0.02(-0.03%)
Jan 12, 2018		65.26	65.26	65.26	0	+1.43(+2.23%)
Jan 11, 2018	62.99	63.84	62.82	63.83	62,411,000	+1.12(+1.78%)
Jan 10, 2018		62.72		62.72	53,681,200	+0.08(+0.13%)
Jan 09, 2018	62.84	62.97	62.09	62.63	73,192,560	+0.29(+0.47%)
Jan 08, 2018	61.80	62.65	61.60	62.34	85,427,016	+0.89(+1.44%)
Jan 05, 2018	60.88	61.46	60.50	61.46	70,894,856	+0.98(+1.62%)
Jan 04, 2018	60.25	60.79	60.23	60.48	60,370,940	+0.27(+0.45%)
Jan 03, 2018	59.41	60.27	59.41	60.21	61,894,840	+0.76(+1.28%)
Jan 02, 2018	58.60	59.50	58.53	59.45	53,845,440	+0.98(+1.67%)
Dec 29, 2017		58.47	58.47	58.47	0	-0.83(-1.40%)
Dec 28, 2017	59.45	59.51	59.22	59.30	36,795,660	+0.19(+0.32%)
Dec 27, 2017	59.00	59.36	58.78	59.11	37,330,200	+0.27(+0.47%)
Dec 26, 2017	58.42	58.92	58.03	58.84	40,053,080	+0.42(+0.72%)
Dec 22, 2017	58.60	58.73	58.39	58.42	31,701,080	-0.32(-0.54%)
Dec 21, 2017	58.80	58.95	58.38	58.74	41,120,400	-0.14(-0.24%)
Dec 20, 2017	59.52	59.55	58.80	58.88	47,337,480	-0.49(-0.82%)
Dec 19, 2017	59.46	59.65	58.96	59.37	51,600,860	-0.16(-0.27%)
Dec 18, 2017	59.37	59.74	59.05	59.53	58,880,520	+0.57(+0.97%)
Dec 15, 2017	58.95	59.14	58.47	58.96	95,572,416	+0.24(+0.42%)
Dec 14, 2017	58.19	58.90	58.12	58.71	63,155,060	+0.51(+0.87%)
Dec 13, 2017	58.50	58.54	58.01	58.21	51,793,120	-0.05(-0.08%)
Dec 12, 2017	58.33	58.68	58.08	58.25	44,687,420	-0.19(-0.33%)
Dec 11, 2017	58.23	58.49	57.85	58.45	47,226,880	+0.35(+0.60%)
Dec 08, 2017	58.52	58.64	57.85	58.10	61,001,480	+0.11(+0.19%)
Dec 07, 2017	57.83	58.16	57.55	57.99	50,182,560	+0.37(+0.65%)
Dec 06, 2017	56.90	57.79	56.80	57.62	55,567,720	+0.54(+0.94%)
Dec 05, 2017	56.41	57.96	56.24	57.08	81,541,136	+0.38(+0.67%)
Dec 04, 2017		58.75	56.40	56.70	118,575,960	-1.42(-2.44%)
Dec 01, 2017	58.60	58.97	58.11	58.12	82,141,880	-0.72(-1.22%)
Nov 30, 2017	58.35	58.93	58.00	58.84	89,615,600	+0.77(+1.33%)
Nov 29, 2017	59.74	59.74	57.26	58.06	185,003,024	-1.62(-2.71%)
Nov 28, 2017	60.24	60.27	59.43	59.68	91,081,000	-0.11(-0.19%)
Nov 27, 2017		60.67	59.56	59.79	134,712,560	+0.49(+0.83%)
Nov 24, 2017	58.03	59.34	58.03	59.30	70,560,216	+1.49(+2.58%)
Nov 22, 2017	57.05	58.01	57.05	57.81	71,105,456	+0.83(+1.46%)
Nov 21, 2017	56.64	57.00	56.45	56.97	49,434,840	+0.66(+1.17%)
Nov 20, 2017	56.49	56.67	56.13	56.32	43,228,260	-0.18(-0.32%)
Nov 17, 2017	56.91	56.94	56.29	56.49	48,267,760	-0.37(-0.65%)
Nov 16, 2017	56.51	56.91	56.50	56.86	44,234,520	+0.53(+0.94%)
Nov 15, 2017	56.35	56.59	56.08	56.33	78,501,560	-0.51(-0.89%)
Nov 14, 2017	56.51	56.90	56.19	56.84	62,741,360	+0.38(+0.68%)
Nov 13, 2017	56.15	56.99	56.12	56.46	58,323,240	+0.19(+0.34%)
Nov 10, 2017	56.30	56.57	56.20	56.27	43,598,740	-0.19(-0.33%)
Nov 09, 2017	56.30	56.48	55.79	56.46	74,623,936	-0.19(-0.33%)
Nov 08, 2017	56.14	56.78	55.96	56.64	51,522,920	+0.49(+0.86%)
Nov 07, 2017	56.24	56.53	55.88	56.16	53,740,360	+0.13(+0.22%)
Nov 06, 2017	55.46	56.27	55.44	56.03	67,590,400	+0.45(+0.82%)
Nov 03, 2017	54.56	55.63	54.43	55.58	75,029,600	+0.87(+1.59%)
Nov 02, 2017	54.89	55.10	54.34	54.71	73,690,400	-0.47(-0.86%)

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.