Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	79.78	80.65	79.01	79.13	315,831	+0.03(+0.04%)
Jan 30, 2018	79.27	79.61	78.62	79.10	226,826	-1.07(-1.34%)
Jan 29, 2018	80.32	80.93	79.96	80.17	220,235	-0.19(-0.24%)
Jan 26, 2018	80.41	80.68	79.58	80.37	325,142	+0.27(+0.34%)
Jan 25, 2018	80.68	80.68	79.44	80.10	177,084	-0.29(-0.36%)
Jan 24, 2018	80.71	81.26	80.05	80.39	210,674	+0.24(+0.30%)
Jan 23, 2018	80.80	80.80	79.87	80.14	223,504	-0.31(-0.39%)
Jan 22, 2018	81.20	81.20	80.05	80.46	311,462	-0.93(-1.15%)
Jan 19, 2018	80.09	81.41	80.09	81.39	644,645	+1.09(+1.36%)
Jan 18, 2018	80.54	81.12	80.11	80.30	278,238	-0.20(-0.25%)
Jan 17, 2018	80.67	80.74	79.96	80.51	414,410	+0.15(+0.18%)
Jan 16, 2018	82.53	82.53	80.29	80.36	318,196	-1.56(-1.90%)
Jan 12, 2018		81.92	81.92	81.92	0	+0.89(+1.09%)
Jan 11, 2018	79.95	81.04	79.74	81.03	672,507	+1.44(+1.81%)
Jan 10, 2018	80.01	80.16	79.42	79.59	367,821	-0.57(-0.72%)
Jan 09, 2018	80.64	80.93	80.14	80.17	206,139	-0.37(-0.46%)
Jan 08, 2018	80.26	80.88	79.63	80.53	157,718	+0.07(+0.08%)
Jan 05, 2018	81.09	81.21	79.77	80.47	198,740	-0.24(-0.30%)
Jan 04, 2018	81.98	82.41	80.55	80.71	277,441	-0.95(-1.17%)
Jan 03, 2018	79.94	81.70	79.75	81.66	1,012,100	+1.95(+2.44%)
Jan 02, 2018	79.81	80.56	79.27	79.72	243,311	+0.20(+0.26%)
Dec 29, 2017		79.51	79.51	79.51	0	-0.69(-0.86%)
Dec 28, 2017	81.03	81.14	80.11	80.20	143,609	-0.53(-0.66%)
Dec 27, 2017	80.74	81.23	80.44	80.74	129,232	+0.05(+0.06%)
Dec 26, 2017	80.17	80.93	80.17	80.69	153,601	+0.42(+0.52%)
Dec 22, 2017	81.61	81.71	80.18	80.27	137,050	-1.08(-1.33%)
Dec 21, 2017	81.24	81.80	80.82	81.35	290,389	+0.65(+0.81%)
Dec 20, 2017	80.48	80.84	79.95	80.70	285,693	+0.78(+0.97%)
Dec 19, 2017	80.31	80.67	79.92	79.92	236,407	-0.42(-0.52%)
Dec 18, 2017	79.42	80.41	79.32	80.34	276,016	+1.47(+1.86%)
Dec 15, 2017	77.83	79.79	77.78	78.87	851,464	+1.42(+1.83%)
Dec 14, 2017	78.88	78.88	77.15	77.45	318,778	-1.40(-1.78%)
Dec 13, 2017	79.04	79.26	78.49	78.85	299,719	-0.02(-0.02%)
Dec 12, 2017	79.05	79.25	78.47	78.87	479,349	+0.01(+0.01%)
Dec 11, 2017	79.08	79.09	78.35	78.86	477,191	-0.04(-0.05%)
Dec 08, 2017	78.46	79.08	77.55	78.90	232,963	+0.00(+0.00%)
Dec 07, 2017	78.00	78.68	77.69		519,293	+0.00(+0.00%)
Dec 06, 2017	77.99	78.57	77.82	78.04	214,761	-0.13(-0.16%)
Dec 05, 2017	78.38	78.70	77.85	78.17	342,229	-0.18(-0.22%)
Dec 04, 2017	78.93	79.18	78.21	78.35	513,465	-0.01(-0.01%)
Dec 01, 2017	78.63	79.16	76.30	78.36	258,148	-0.20(-0.26%)
Nov 30, 2017	79.02	79.15	78.29	78.56	445,319	-0.12(-0.15%)
Nov 29, 2017	77.76	78.98	77.71	78.68	480,613	+1.04(+1.34%)
Nov 28, 2017	76.00	77.78	75.93	77.64	699,057	+1.63(+2.15%)
Nov 27, 2017	76.75	77.29	75.86	76.00	454,532	-0.90(-1.18%)
Nov 24, 2017	77.33	77.33	76.70	76.91	168,124	-0.04(-0.05%)
Nov 22, 2017	77.75	78.19	76.95	76.95	327,082	-0.72(-0.93%)
Nov 21, 2017	77.68	78.51	77.24	77.67	332,574	+0.18(+0.23%)
Nov 20, 2017	76.60	77.74	76.17	77.49	254,892	+0.89(+1.17%)
Nov 17, 2017	75.55	76.89	75.55	76.60	264,841	+0.62(+0.82%)
Nov 16, 2017	74.85	76.11	74.85	75.97	406,665	+1.22(+1.63%)
Nov 15, 2017	75.24	75.72	74.27	74.76	455,190	-1.15(-1.51%)
Nov 14, 2017	76.29	76.49	75.67	75.91	290,658	-0.84(-1.09%)
Nov 13, 2017	76.33	76.88	75.95	76.74	252,440	-0.14(-0.18%)
Nov 10, 2017	76.74	77.55	76.60	76.88	497,815	-0.21(-0.28%)
Nov 09, 2017	78.06	78.31	76.43	77.09	445,428	-1.90(-2.40%)
Nov 08, 2017	78.77	79.30	78.20	78.99	464,234	-0.32(-0.40%)
Nov 07, 2017	79.27	79.45	78.73	79.31	271,561	+0.05(+0.06%)
Nov 06, 2017	79.21	79.53	78.63	79.26	272,738	+0.23(+0.30%)
Nov 03, 2017	78.94	79.49	78.92	79.03	265,711	+0.09(+0.11%)
Nov 02, 2017	78.40	79.38	77.90	78.94	377,873	+0.62(+0.79%)

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.