Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	71.38	72.80	71.31	72.45	7,065,225	+1.23(+1.73%)
Jan 30, 2018	72.34	72.49	70.21	71.22	5,746,672	-1.55(-2.13%)
Jan 29, 2018	74.46	74.46	72.62	72.77	3,691,581	-1.74(-2.33%)
Jan 26, 2018	73.65	74.55	73.52	74.50	2,811,116	+1.14(+1.55%)
Jan 25, 2018	74.13	74.13	73.14	73.36	3,609,941	-0.36(-0.49%)
Jan 24, 2018	75.44	75.46	73.21	73.73	4,338,315	-0.78(-1.04%)
Jan 23, 2018	74.97	74.97	74.03	74.50	2,795,185	-0.20(-0.26%)
Jan 22, 2018	73.70	74.81	73.55	74.70	3,228,293	+1.28(+1.74%)
Jan 19, 2018	73.06	73.45	72.66	73.42	3,137,795	+0.60(+0.83%)
Jan 18, 2018	73.31	73.40	72.46	72.82	3,297,554	-0.83(-1.13%)
Jan 17, 2018	72.82	74.07	72.69	73.65	3,895,254	+1.06(+1.47%)
Jan 16, 2018	73.12	73.64	72.22	72.59	4,025,279	-0.45(-0.62%)
Jan 12, 2018		73.04	73.04	73.04	0	+1.66(+2.33%)
Jan 11, 2018	71.41	71.42	70.67	71.38	3,549,520	+0.30(+0.42%)
Jan 10, 2018	70.82	71.44	70.63	71.08	3,168,200	+0.04(+0.05%)
Jan 09, 2018	71.54	71.69	70.96	71.04	5,134,421	-0.09(-0.13%)
Jan 08, 2018	71.06	71.24	70.51	71.13	3,302,727	+0.14(+0.20%)
Jan 05, 2018	70.66	71.19	70.53	70.99	3,939,172	+0.33(+0.47%)
Jan 04, 2018	70.52	70.67	69.94	70.65	3,943,382	+0.23(+0.32%)
Jan 03, 2018	69.89	70.56	69.83	70.43	4,049,178	+0.37(+0.53%)
Jan 02, 2018	69.60	70.31	69.24	70.06	4,745,906	+0.67(+0.97%)
Dec 29, 2017		69.39	69.39	69.39	0	-0.29(-0.42%)
Dec 28, 2017	69.75	69.89	69.27	69.68	2,431,653	+0.12(+0.17%)
Dec 27, 2017	69.32	69.79	69.13	69.56	3,163,496	+0.21(+0.30%)
Dec 26, 2017	68.89	69.49	68.88	69.35	1,911,183	+0.55(+0.80%)
Dec 22, 2017	68.72	69.08	68.55	68.80	2,433,559	+0.31(+0.45%)
Dec 21, 2017	67.89	68.79	67.82	68.49	3,979,332	+0.42(+0.62%)
Dec 20, 2017	66.96	68.31	66.65	68.06	4,644,960	+1.58(+2.37%)
Dec 19, 2017	67.14	67.34	66.44	66.49	3,912,233	-0.65(-0.97%)
Dec 18, 2017	66.86	67.32	66.61	67.14	4,547,435	+0.56(+0.84%)
Dec 15, 2017	66.17	66.74	66.06	66.58	8,715,068	+0.54(+0.81%)
Dec 14, 2017	66.09	66.76	66.00	66.04	4,815,995	+0.02(+0.03%)
Dec 13, 2017	65.51	66.51	65.38	66.02	4,122,145	+0.38(+0.59%)
Dec 12, 2017	65.63	66.20	65.53	65.63	3,331,788	-0.20(-0.30%)
Dec 11, 2017	65.81	66.52	65.58	65.83	3,780,233	-0.30(-0.46%)
Dec 08, 2017	66.13	66.23	64.89	66.13	4,680,265	+1.52(+2.35%)
Dec 07, 2017	64.01	64.68	63.91	64.61	2,820,040	+0.47(+0.73%)
Dec 06, 2017	64.53	64.90	63.84	64.15	3,941,954	-0.61(-0.94%)
Dec 05, 2017	63.35	65.24	63.35	64.76	5,559,877	+1.62(+2.57%)
Dec 04, 2017	63.84	64.49	63.04	63.14	5,363,889	-0.41(-0.64%)
Dec 01, 2017	64.45	64.76	63.07	63.54	5,461,639	-1.09(-1.69%)
Nov 30, 2017	63.29	64.82	62.93	64.64	7,312,741	+1.72(+2.74%)
Nov 29, 2017		63.15	62.28	62.92	3,646,495	+0.08(+0.12%)
Nov 28, 2017	62.15	63.01	61.78	62.84	3,994,058	+0.85(+1.36%)
Nov 27, 2017	62.07	62.17	61.60	62.00	4,071,166	-0.10(-0.16%)
Nov 24, 2017	62.42	62.55	61.95	62.09	2,150,401	-0.08(-0.12%)
Nov 22, 2017	63.35	63.35	62.14	62.17	4,333,768	-1.09(-1.73%)
Nov 21, 2017	62.09	63.41	62.02	63.26	4,664,240	+1.29(+2.08%)
Nov 20, 2017	62.10	62.10	61.51	61.97	4,190,523	-0.07(-0.11%)
Nov 17, 2017	61.27	62.07	61.19	62.04	3,870,677	+0.57(+0.93%)
Nov 16, 2017	60.87	61.84	60.79	61.47	5,772,219	+0.48(+0.79%)
Nov 15, 2017	60.55	61.15	59.88	60.99	4,170,641	+0.08(+0.14%)
Nov 14, 2017	60.30	61.08	60.25	60.91	4,152,235	+0.52(+0.87%)
Nov 13, 2017	60.81	61.02	60.34	60.39	3,431,266	-0.52(-0.86%)
Nov 10, 2017	60.60	60.97	60.42	60.91	3,304,865	+0.07(+0.11%)
Nov 09, 2017	60.63	60.89	59.91	60.84	4,768,824	-0.29(-0.48%)
Nov 08, 2017	61.09	61.15	60.36	61.13	3,975,722	-0.12(-0.20%)
Nov 07, 2017	61.03	61.29	60.87	61.25	3,476,954	+0.28(+0.47%)
Nov 06, 2017	60.56	61.22	60.09	60.97	4,443,102	+0.43(+0.70%)
Nov 03, 2017	60.78	61.19	60.35	60.54	4,529,345	-0.53(-0.87%)
Nov 02, 2017	60.44	61.52	60.44	61.07	6,643,297	+0.66(+1.09%)

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.