Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	80.49	81.06	78.74	79.05	585,818	-0.88(-1.10%)
Jan 30, 2018	80.18	80.18	79.74	79.93	786,920	-1.11(-1.38%)
Jan 29, 2018	81.22	81.69	80.25	81.04	934,665	-0.56(-0.69%)
Jan 26, 2018	82.50	83.32	80.52	81.60	1,528,968	+0.00(+0.00%)
Jan 25, 2018	80.81	82.41	80.81	81.60	1,169,298	+1.31(+1.63%)
Jan 24, 2018	80.55	81.10	79.93	80.29	718,031	-0.01(-0.01%)
Jan 23, 2018	80.27	80.88	79.97	80.30	725,547	+0.23(+0.28%)
Jan 22, 2018	79.95	80.17	79.22	80.07	555,788	+0.34(+0.42%)
Jan 19, 2018	78.89	79.78	78.72	79.74	506,409	+1.30(+1.66%)
Jan 18, 2018	78.39	78.78	77.54	78.44	592,680	-0.04(-0.05%)
Jan 17, 2018	77.97	78.62	77.33	78.48	580,393	+1.10(+1.43%)
Jan 16, 2018	78.07	78.58	77.02	77.37	537,639	-0.35(-0.46%)
Jan 12, 2018		77.73	77.73	77.73	0	+1.25(+1.64%)
Jan 11, 2018	76.10	76.53	75.66	76.48	283,185	+0.47(+0.62%)
Jan 10, 2018	76.34	76.63	75.39	76.00	468,390	-0.75(-0.98%)
Jan 09, 2018	75.96	77.04	75.78	76.75	404,359	+1.11(+1.47%)
Jan 08, 2018	75.62	75.69	74.95	75.64	710,593	-0.17(-0.22%)
Jan 05, 2018	75.35	75.88	74.90	75.81	566,593	+0.57(+0.76%)
Jan 04, 2018	74.98	75.43	74.33	75.24	830,990	+0.20(+0.26%)
Jan 03, 2018	73.06	75.08	72.80	75.04	587,354	+2.22(+3.04%)
Jan 02, 2018	72.62	72.85	72.19	72.82	779,981	+0.78(+1.08%)
Dec 29, 2017		72.04	72.04	72.04	0	-0.30(-0.41%)
Dec 28, 2017	72.12	72.39	71.76	72.34	208,366	+0.33(+0.45%)
Dec 27, 2017	72.08	72.18	71.93	72.01	574,190	+0.04(+0.05%)
Dec 26, 2017	71.99	72.14	71.51	71.97	210,728	+0.00(+0.00%)
Dec 22, 2017	72.13	72.21	71.49	71.97	514,071	-0.23(-0.31%)
Dec 21, 2017	72.74	72.91	72.00	72.20	509,133	-0.36(-0.50%)
Dec 20, 2017	72.83	72.96	72.16	72.57	550,853	-0.19(-0.26%)
Dec 19, 2017	72.81	73.03	72.27	72.75	554,920	+0.67(+0.93%)
Dec 18, 2017	71.25	72.16	71.25	72.08	539,249	+1.01(+1.43%)
Dec 15, 2017	70.17	71.32	70.17	71.07	1,182,834	+1.28(+1.84%)
Dec 14, 2017	70.30	70.65	69.40	69.79	710,862	-0.47(-0.67%)
Dec 13, 2017	70.37	70.89	70.19	70.26	633,722	+0.19(+0.27%)
Dec 12, 2017	70.07	70.15	69.58	70.07	555,075	+0.31(+0.44%)
Dec 11, 2017	69.96	70.38	69.34	69.77	396,662	-0.22(-0.31%)
Dec 08, 2017	69.25	70.26	69.12	69.98	771,914	+0.91(+1.31%)
Dec 07, 2017	68.63	69.42	68.29	69.08	703,546	+0.56(+0.82%)
Dec 06, 2017	68.44	68.67	68.19	68.52	602,938	+0.18(+0.26%)
Dec 05, 2017	69.00	69.52	68.20	68.34	662,006	-0.41(-0.60%)
Dec 04, 2017		72.04	68.75	68.75	893,035	-3.29(-4.57%)
Dec 01, 2017	72.54	72.77	71.32	72.04	474,155	-0.55(-0.76%)
Nov 30, 2017	72.44	72.89	71.98	72.60	973,592	+0.49(+0.68%)
Nov 29, 2017	72.71	73.02	71.94	72.10	527,796	-0.61(-0.84%)
Nov 28, 2017	72.77	72.87	72.09	72.71	463,947	+0.24(+0.33%)
Nov 27, 2017	72.08	72.65	71.99	72.48	487,942	+0.20(+0.27%)
Nov 24, 2017	72.18	72.29	71.93	72.28	252,138	+0.32(+0.44%)
Nov 22, 2017	72.21	72.23	71.78	71.96	330,621	-0.22(-0.30%)
Nov 21, 2017	71.77	72.35	71.51	72.18	939,096	+0.50(+0.70%)
Nov 20, 2017	71.21	71.72	71.11	71.68	564,310	+0.43(+0.61%)
Nov 17, 2017	70.99	71.39	70.62	71.25	623,292	+0.01(+0.01%)
Nov 16, 2017	70.28	71.39	70.00	71.24	473,679	+1.15(+1.64%)
Nov 15, 2017	70.44	70.62	69.83	70.08	896,905	-0.47(-0.67%)
Nov 14, 2017	69.96	70.61	69.82	70.56	681,617	+0.34(+0.48%)
Nov 13, 2017	69.91	70.45	69.78	70.22	519,838	-0.06(-0.08%)
Nov 10, 2017	70.25	70.44	70.10	70.28	1,043,006	-0.13(-0.18%)
Nov 09, 2017	69.85	70.47	69.63	70.41	531,663	-0.02(-0.03%)
Nov 08, 2017	69.99	70.66	69.74	70.43	479,288	+0.34(+0.49%)
Nov 07, 2017	69.65	70.11	69.34	70.08	986,021	+0.57(+0.82%)
Nov 06, 2017	69.47	69.89	69.07	69.51	772,867	-0.07(-0.10%)
Nov 03, 2017	71.01	71.22	69.33	69.58	876,573	-1.43(-2.01%)
Nov 02, 2017	70.93	71.55	70.76	71.01	705,911	-0.20(-0.28%)

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.