Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	74.98	75.25	73.12	73.30	4,320,665	-1.55(-2.07%)
Jan 30, 2018	74.93	75.17	74.46	74.85	3,986,951	-0.79(-1.05%)
Jan 29, 2018	76.24	76.38	75.57	75.64	2,786,980	-0.87(-1.14%)
Jan 26, 2018	75.94	76.55	75.83	76.51	2,651,341	+0.80(+1.06%)
Jan 25, 2018	74.96	75.83	74.84	75.71	2,435,647	+0.88(+1.17%)
Jan 24, 2018	74.67	75.00	74.13	74.83	2,706,317	+0.71(+0.95%)
Jan 23, 2018	73.84	74.82	73.53	74.12	2,370,091	+0.11(+0.14%)
Jan 22, 2018	73.24	74.11	73.19	74.02	4,385,325	+0.82(+1.12%)
Jan 19, 2018	73.26	73.47	72.81	73.19	5,055,623	+0.28(+0.38%)
Jan 18, 2018	73.22	73.22	72.46	72.92	2,710,157	-0.30(-0.41%)
Jan 17, 2018	72.30	73.47	71.90	73.22	2,903,967	+1.17(+1.63%)
Jan 16, 2018	72.54	72.86	71.73	72.04	2,718,067	+0.14(+0.20%)
Jan 12, 2018		71.90	71.90	71.90	0	+0.76(+1.07%)
Jan 11, 2018	70.62	71.22	70.31	71.14	1,708,331	+0.65(+0.92%)
Jan 10, 2018	71.13	71.34	69.89	70.49	2,366,996	-1.14(-1.60%)
Jan 09, 2018	71.24	71.98	71.02	71.63	2,854,015	+0.83(+1.17%)
Jan 08, 2018	70.03	70.98	69.78	70.80	3,807,755	+0.84(+1.20%)
Jan 05, 2018	69.46	70.50	69.21	69.97	2,271,162	+0.79(+1.14%)
Jan 04, 2018	69.38	69.54	68.92	69.17	2,656,960	+0.41(+0.60%)
Jan 03, 2018	68.45	68.84	68.04	68.76	2,441,485	+0.31(+0.46%)
Jan 02, 2018	69.18	69.23	68.16	68.45	2,239,181	-0.26(-0.37%)
Dec 29, 2017		68.71	68.71	68.71	0	-0.33(-0.48%)
Dec 28, 2017	69.14	69.24	68.80	69.04	744,972	-0.06(-0.08%)
Dec 27, 2017	69.23	69.33	68.91	69.10	1,216,043	+0.10(+0.15%)
Dec 26, 2017	69.05	69.19	68.60	68.99	830,568	+0.33(+0.49%)
Dec 22, 2017	68.93	69.02	68.47	68.66	1,410,975	-0.28(-0.40%)
Dec 21, 2017	69.62	69.92	68.93	68.94	1,219,911	-0.41(-0.59%)
Dec 20, 2017	69.32	69.77	68.83	69.35	1,893,896	-0.09(-0.12%)
Dec 19, 2017	69.45	70.18	69.36	69.43	2,040,503	+0.16(+0.23%)
Dec 18, 2017	68.63	69.55	68.58	69.27	1,738,255	+0.64(+0.93%)
Dec 15, 2017	68.87	68.93	68.21	68.63	2,981,138	+0.19(+0.28%)
Dec 14, 2017	68.91	69.11	68.26	68.44	1,430,657	-0.59(-0.86%)
Dec 13, 2017	68.80	69.61	68.72	69.03	1,672,489	+0.14(+0.21%)
Dec 12, 2017	68.89	69.30	68.32	68.89	2,033,972	+0.44(+0.64%)
Dec 11, 2017	68.52	68.64	68.21	68.45	1,229,403	-0.10(-0.15%)
Dec 08, 2017	68.56	68.65	68.00	68.55	1,719,577	+0.23(+0.34%)
Dec 07, 2017	67.69	68.52	67.49	68.32	2,825,094	+0.64(+0.94%)
Dec 06, 2017	67.33	67.82	67.22	67.69	1,580,561	+0.11(+0.17%)
Dec 05, 2017	67.54	68.45	67.33	67.57	2,371,243	-0.16(-0.24%)
Dec 04, 2017	69.09	69.41	67.71	67.73	3,755,143	-1.22(-1.77%)
Dec 01, 2017	68.88	69.00	68.20	68.95	2,025,992	+0.01(+0.01%)
Nov 30, 2017	68.52	69.35	68.52	68.94	2,728,382	+0.65(+0.95%)
Nov 29, 2017	68.66	68.76	67.98	68.30	1,697,229	+0.21(+0.31%)
Nov 28, 2017	68.28	68.32	67.96	68.09	2,737,099	-0.14(-0.21%)
Nov 27, 2017	68.18	68.48	67.92	68.23	2,094,451	+0.24(+0.35%)
Nov 24, 2017	67.88	68.12	67.65	67.99	1,258,489	+0.21(+0.31%)
Nov 22, 2017	68.03	68.51	67.67	67.78	1,506,956	-0.28(-0.41%)
Nov 21, 2017	67.74	68.80	67.69	68.06	2,857,594	+0.39(+0.58%)
Nov 20, 2017	67.52	67.85	67.23	67.67	2,378,887	+0.15(+0.23%)
Nov 17, 2017	66.99	67.83	66.99	67.51	2,469,411	+0.36(+0.54%)
Nov 16, 2017	66.73	67.23	66.48	67.15	2,155,311	+0.75(+1.13%)
Nov 15, 2017	66.47	67.08	66.14	66.40	2,176,189	-0.27(-0.40%)
Nov 14, 2017	65.60	66.71	65.40	66.67	2,487,097	+0.97(+1.48%)
Nov 13, 2017	65.82	66.09	65.39	65.69	2,880,776	-0.24(-0.36%)
Nov 10, 2017	65.76	66.04	65.41	65.93	1,998,189	-0.16(-0.25%)
Nov 09, 2017	65.96	66.28	65.77	66.09	2,523,492	-0.20(-0.30%)
Nov 08, 2017	64.85	66.40	64.62	66.29	4,124,508	+1.11(+1.70%)
Nov 07, 2017	66.40	66.91	64.89	65.18	5,261,224	-1.20(-1.81%)
Nov 06, 2017	65.63	67.12	65.56	66.38	4,079,584	+0.97(+1.48%)
Nov 03, 2017	64.53	65.52	64.22	65.41	4,537,276	+1.31(+2.05%)
Nov 02, 2017	61.23	64.61	61.23	64.10	5,445,522	+2.67(+4.34%)

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.