Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	83.29	83.39	82.46	82.78	96,552	-0.15(-0.18%)
Jan 30, 2018	83.74	84.40	82.49	82.93	190,358	-1.28(-1.53%)
Jan 29, 2018	83.97	84.59	83.53	84.21	122,256	+0.25(+0.30%)
Jan 26, 2018	83.40	84.03	82.11	83.96	199,639	+0.60(+0.72%)
Jan 25, 2018	83.72	83.93	82.93	83.36	257,801	-0.48(-0.57%)
Jan 24, 2018	80.83	84.25	80.83	83.84	262,245	+0.51(+0.62%)
Jan 23, 2018	82.71	83.87	81.94	83.33	195,148	+0.54(+0.65%)
Jan 22, 2018	82.38	83.57	82.20	82.79	108,019	+0.00(+0.00%)
Jan 19, 2018	82.12	83.01	82.12	82.79	112,171	+0.86(+1.04%)
Jan 18, 2018	82.54	82.54	81.77	81.93	96,707	-0.60(-0.73%)
Jan 17, 2018	82.08	82.84	81.24	82.53	174,666	+0.84(+1.03%)
Jan 16, 2018	81.33	82.62	81.04	81.69	158,056	-0.28(-0.34%)
Jan 12, 2018		81.98	81.98	81.98	0	-0.42(-0.51%)
Jan 11, 2018	81.41	82.55	81.41	82.40	81,968	+1.31(+1.62%)
Jan 10, 2018		82.59		81.09	179,513	+0.93(+1.16%)
Jan 09, 2018	79.18	80.90	79.18	80.15	176,234	+1.19(+1.51%)
Jan 08, 2018	78.84	79.47	78.58	78.96	127,661	+0.12(+0.15%)
Jan 05, 2018	79.21	79.33	78.44	78.84	179,240	+0.06(+0.08%)
Jan 04, 2018	79.43	80.16	78.70	78.78	231,291	-0.20(-0.25%)
Jan 03, 2018	78.78	79.84	78.63	78.98	195,900	-0.09(-0.11%)
Jan 02, 2018	79.30	80.00	78.25	79.07	155,469	+0.03(+0.03%)
Dec 29, 2017		79.04	79.04	79.04	0	-1.00(-1.25%)
Dec 28, 2017	79.49	80.16	78.79	80.04	148,917	+1.02(+1.29%)
Dec 27, 2017	78.61	79.54	78.26	79.02	141,507	+0.25(+0.32%)
Dec 26, 2017	79.30	79.95	78.51	78.77	109,689	-0.77(-0.97%)
Dec 22, 2017	80.05	80.28	78.83	79.54	112,020	-0.43(-0.54%)
Dec 21, 2017	79.36	80.32	78.85	79.97	106,952	+0.82(+1.04%)
Dec 20, 2017	79.60	79.60	78.21	79.15	158,383	+0.07(+0.09%)
Dec 19, 2017	79.66	79.86	78.67	79.08	159,756	-0.43(-0.54%)
Dec 18, 2017	78.49	80.45	78.49	79.51	279,902	+1.70(+2.19%)
Dec 15, 2017	76.53	78.53	76.11	77.81	601,408	+1.92(+2.53%)
Dec 14, 2017	76.50	77.26	75.38	75.89	246,513	-0.47(-0.62%)
Dec 13, 2017	75.91	77.39	75.46	76.36	216,619	+0.70(+0.93%)
Dec 12, 2017	75.40	75.97	75.26	75.66	164,864	+0.36(+0.48%)
Dec 11, 2017	75.66	76.08	75.13	75.30	92,235	-0.34(-0.45%)
Dec 08, 2017	76.13	76.48	74.98	75.64	83,297	-0.03(-0.05%)
Dec 07, 2017	74.53	75.85	74.53	75.67	147,170	+0.87(+1.17%)
Dec 06, 2017	75.16	75.82	74.76	74.80	47,748	-0.68(-0.90%)
Dec 05, 2017		77.20	75.30	75.48	79,855	-1.72(-2.23%)
Dec 04, 2017	76.95	78.15	76.60	77.20	117,515	+1.39(+1.83%)
Dec 01, 2017	76.45	76.45	74.26	75.81	108,363	-0.39(-0.51%)
Nov 30, 2017	77.05	77.63	75.97	76.20	90,298	-0.75(-0.98%)
Nov 29, 2017	74.96	77.57	74.71	76.95	123,179	+2.34(+3.13%)
Nov 28, 2017	72.62	74.72	72.62	74.61	86,697	+2.20(+3.04%)
Nov 27, 2017	72.58	73.63	72.32	72.41	68,941	-0.10(-0.14%)
Nov 24, 2017	72.87	72.92	71.50	72.52	73,042	-0.14(-0.19%)
Nov 22, 2017	73.20	73.20	72.47	72.65	76,496	-0.44(-0.60%)
Nov 21, 2017	73.34	73.38	72.82	73.09	63,422	+0.12(+0.16%)
Nov 20, 2017	72.35	73.15	72.33	72.97	53,858	+0.60(+0.83%)
Nov 17, 2017	71.22	72.49	71.06	72.37	101,900	+1.06(+1.49%)
Nov 16, 2017	71.62	71.79	71.13	71.31	66,777	+0.03(+0.04%)
Nov 15, 2017	70.40	71.87	70.20	71.28	78,700	+0.30(+0.42%)
Nov 14, 2017	70.92	72.70	70.82	70.98	145,764	-0.36(-0.50%)
Nov 13, 2017	70.21	71.50	69.52	71.34	114,961	+0.68(+0.96%)
Nov 10, 2017	70.40	71.31	70.28	70.67	78,081	+0.21(+0.30%)
Nov 09, 2017	70.81	71.29	69.82	70.45	91,781	-0.95(-1.32%)
Nov 08, 2017	71.42	72.46	68.21	71.40	112,648	-0.28(-0.39%)
Nov 07, 2017	73.76	73.76	71.58	71.68	109,163	-2.07(-2.81%)
Nov 06, 2017	73.82	74.08	73.22	73.75	59,790	-0.18(-0.24%)
Nov 03, 2017	73.69	74.09	73.31	73.93	63,380	+0.23(+0.31%)
Nov 02, 2017	73.40	73.96	72.67	73.70	76,181	+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.