Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	75.93	76.59	75.60	76.27	730,909	+0.60(+0.79%)
Jan 30, 2018	75.48	76.35	75.48	75.67	389,475	+0.09(+0.12%)
Jan 29, 2018	76.88	76.88	75.56	75.57	614,222	-1.22(-1.59%)
Jan 26, 2018	77.83	77.90	76.62	76.79	536,897	-1.15(-1.48%)
Jan 25, 2018	77.37	77.96	77.04	77.94	268,096	+0.33(+0.43%)
Jan 24, 2018	78.46	78.78	77.46	77.61	639,257	-0.91(-1.16%)
Jan 23, 2018	76.80	78.55	76.55	78.52	539,264	+1.97(+2.57%)
Jan 22, 2018	75.37	76.65	75.27	76.55	488,175	+1.15(+1.53%)
Jan 19, 2018	75.09	75.98	74.99	75.40	451,610	+0.08(+0.10%)
Jan 18, 2018	75.38	75.62	74.51	75.32	677,903	-0.24(-0.32%)
Jan 17, 2018	75.44	75.86	74.96	75.56	402,895	+0.52(+0.69%)
Jan 16, 2018	74.96	76.30	74.94	75.05	445,973	+0.20(+0.26%)
Jan 12, 2018		74.85	74.85	74.85	0	-0.81(-1.07%)
Jan 11, 2018	76.13	76.53	75.31	75.66	388,222	-0.43(-0.56%)
Jan 10, 2018	77.54	77.57	75.92	76.09	483,828	-1.86(-2.39%)
Jan 09, 2018	78.30	78.30	77.48	77.95	393,848	-0.33(-0.43%)
Jan 08, 2018	77.15	78.31	77.02	78.29	346,173	+1.10(+1.42%)
Jan 05, 2018	77.35	77.75	76.81	77.19	536,023	-0.56(-0.72%)
Jan 04, 2018	78.36	78.68	77.49	77.74	328,456	-1.03(-1.31%)
Jan 03, 2018	78.79	79.23	78.15	78.78	283,343	+0.05(+0.07%)
Jan 02, 2018	79.80	79.80	78.34	78.72	314,376	-0.93(-1.16%)
Dec 29, 2017		79.65	79.65	79.65	0	+0.34(+0.43%)
Dec 28, 2017	78.91	79.31	78.11	79.31	386,248	+0.31(+0.39%)
Dec 27, 2017	78.79	79.21	78.26	79.00	353,750	+0.28(+0.36%)
Dec 26, 2017	78.33	78.91	78.20	78.72	172,422	+0.29(+0.37%)
Dec 22, 2017	77.83	78.61	77.56	78.43	293,963	+0.78(+1.01%)
Dec 21, 2017	78.27	78.30	77.25	77.64	386,958	-0.45(-0.58%)
Dec 20, 2017	78.19	78.98	78.03	78.09	427,165	-0.45(-0.58%)
Dec 19, 2017	80.86	80.86	78.51	78.55	544,941	-2.22(-2.74%)
Dec 18, 2017	80.78	81.38	80.47	80.76	448,639	-0.01(-0.01%)
Dec 15, 2017	80.83	81.06	80.47	80.77	466,633	+0.10(+0.13%)
Dec 14, 2017	81.15	81.15	80.59	80.67	435,003	-0.35(-0.43%)
Dec 13, 2017	81.47	81.89	80.87	81.02	317,977	-0.33(-0.41%)
Dec 12, 2017	81.33	81.54	80.60	81.35	327,160	-0.02(-0.02%)
Dec 11, 2017	81.67	81.67	80.99	81.37	210,791	-0.11(-0.14%)
Dec 08, 2017	81.38	81.48	80.83	81.48	371,639	+0.38(+0.47%)
Dec 07, 2017	80.73	81.66	80.47	81.09	444,993	+0.52(+0.65%)
Dec 06, 2017	80.37	80.76	79.81	80.58	278,744	+0.40(+0.50%)
Dec 05, 2017	80.98	81.04	80.13	80.17	309,989	-0.81(-1.00%)
Dec 04, 2017	80.12	80.81	80.12	80.98	406,515	+1.10(+1.38%)
Dec 01, 2017	79.28	79.97	78.89	79.88	340,233	+0.57(+0.72%)
Nov 30, 2017	79.36	79.75	78.85	79.31	316,616	+0.30(+0.38%)
Nov 29, 2017	78.73	79.20	78.37	79.02	326,305	+0.03(+0.03%)
Nov 28, 2017	79.70	79.70	78.70	78.99	369,281	-0.55(-0.70%)
Nov 27, 2017	79.99	80.10	79.52	79.54	280,295	-0.48(-0.60%)
Nov 24, 2017	79.64	80.05	79.30	80.02	139,662	+0.61(+0.77%)
Nov 22, 2017	79.61	79.82	79.04	79.41	286,381	-0.24(-0.30%)
Nov 21, 2017	79.36	79.77	79.27	79.65	504,618	+0.33(+0.42%)
Nov 20, 2017	79.02	79.66	79.01	79.31	226,359	+0.39(+0.50%)
Nov 17, 2017	79.32	79.53	78.79	78.92	290,570	-0.56(-0.71%)
Nov 16, 2017	78.93	79.65	78.80	79.48	297,800	+0.46(+0.58%)
Nov 15, 2017	79.76	79.78	78.84	79.02	415,947	-0.73(-0.92%)
Nov 14, 2017	79.31	79.99	79.31	79.76	450,838	+0.25(+0.31%)
Nov 13, 2017	78.84	79.68	78.84	79.51	292,720	+0.64(+0.81%)
Nov 10, 2017	78.89	79.40	78.77	78.87	254,673	-0.09(-0.11%)
Nov 09, 2017	79.32	79.48	78.80	78.96	270,721	-0.44(-0.56%)
Nov 08, 2017	79.20	79.48	78.97	79.40	319,534	+0.18(+0.23%)
Nov 07, 2017	79.36	79.98	79.20	79.22	529,480	-0.09(-0.11%)
Nov 06, 2017	78.87	79.60	78.73	79.31	379,707	+0.73(+0.93%)
Nov 03, 2017	77.68	78.79	77.59	78.57	284,542	+0.82(+1.05%)
Nov 02, 2017	77.69	78.60	77.69	77.75	363,135	+0.10(+0.13%)

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.