Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	71.50	72.47	71.17	72.40	1,953,379	+0.96(+1.34%)
Jan 30, 2018	71.32	71.86	71.14	71.44	1,761,999	-0.10(-0.14%)
Jan 29, 2018	71.95	72.00	71.30	71.54	3,862,413	-0.76(-1.05%)
Jan 26, 2018	72.66	72.81	71.62	72.30	1,642,022	-0.32(-0.43%)
Jan 25, 2018	71.48	72.64	71.42	72.62	1,549,182	+1.05(+1.47%)
Jan 24, 2018	71.67	71.97	71.27	71.57	2,263,619	-0.16(-0.23%)
Jan 23, 2018	70.87	71.96	70.84	71.73	1,720,053	+0.90(+1.27%)
Jan 22, 2018	70.98	71.39	70.68	70.83	1,600,361	+0.14(+0.20%)
Jan 19, 2018	70.84	71.20	70.48	70.69	1,793,948	-0.22(-0.31%)
Jan 18, 2018	71.49	71.49	70.49	70.91	1,659,277	-0.42(-0.60%)
Jan 17, 2018	71.58	71.63	70.94	71.33	1,894,024	-0.03(-0.05%)
Jan 16, 2018	71.38	71.72	70.57	71.37	3,211,471	+0.15(+0.21%)
Jan 12, 2018		71.22	71.22	71.22	0	-0.01(-0.01%)
Jan 11, 2018	71.76	72.03	71.05	71.22	1,376,967	-0.49(-0.68%)
Jan 10, 2018	72.22	72.34	71.16	71.71	3,063,206	-0.71(-0.98%)
Jan 09, 2018	73.02	73.31	72.31	72.42	1,271,915	-0.89(-1.22%)
Jan 08, 2018	72.89	73.36	72.75	73.31	1,000,442	+0.53(+0.73%)
Jan 05, 2018	73.13	73.25	72.36	72.78	1,813,321	-0.07(-0.09%)
Jan 04, 2018	73.75	74.35	72.79	72.85	1,355,177	-1.23(-1.67%)
Jan 03, 2018	74.20	74.77	73.56	74.08	1,673,004	-0.24(-0.32%)
Jan 02, 2018	75.16	75.72	74.25	74.32	1,442,695	-0.69(-0.92%)
Dec 29, 2017		75.01	75.01	75.01	0	-0.10(-0.14%)
Dec 28, 2017	74.66	75.16	74.55	75.12	1,205,045	+0.60(+0.80%)
Dec 27, 2017	74.24	74.53	74.11	74.52	679,576	+0.42(+0.56%)
Dec 26, 2017	74.36	74.88	74.07	74.10	879,795	-0.40(-0.54%)
Dec 22, 2017	74.47	74.62	74.12	74.51	1,011,265	+0.32(+0.43%)
Dec 21, 2017	74.01	74.44	73.73	74.18	1,036,706	+0.00(+0.00%)
Dec 20, 2017	74.66	75.14	74.15	74.18	1,259,829	-0.52(-0.70%)
Dec 19, 2017	76.23	76.28	74.69	74.71	1,355,864	-1.47(-1.93%)
Dec 18, 2017	77.66	77.91	75.94	76.18	1,359,598	-1.42(-1.83%)
Dec 15, 2017	77.60	78.13	77.23	77.60	2,544,442	+0.34(+0.44%)
Dec 14, 2017	77.40	77.63	76.68	77.26	1,129,692	-0.14(-0.18%)
Dec 13, 2017	77.61	77.85	77.27	77.40	1,171,627	-0.13(-0.17%)
Dec 12, 2017	77.53	79.08	77.47	77.53	1,578,574	-1.35(-1.71%)
Dec 11, 2017	78.39	78.92	78.06	78.87	995,769	+0.34(+0.43%)
Dec 08, 2017	78.08	78.57	77.87	78.53	1,922,925	+0.29(+0.37%)
Dec 07, 2017	78.16	78.26	77.83	78.25	1,301,690	+0.05(+0.06%)
Dec 06, 2017	77.98	78.30	77.60	78.20	1,566,836	+0.44(+0.57%)
Dec 05, 2017	78.50	78.60	77.00	77.76	1,311,152	-0.80(-1.02%)
Dec 04, 2017	78.55	78.55	78.16	78.56	1,994,675	+0.22(+0.28%)
Dec 01, 2017	78.88	79.15	77.94	78.34	990,484	-0.24(-0.31%)
Nov 30, 2017	77.98	78.78	77.63	78.59	1,596,766	+0.69(+0.88%)
Nov 29, 2017	77.59	78.50	77.35	77.90	1,536,615	+0.15(+0.19%)
Nov 28, 2017	77.43	77.73	77.25	77.75	1,065,613	+0.48(+0.62%)
Nov 27, 2017	76.50	77.43	76.50	77.27	2,222,669	+0.67(+0.88%)
Nov 24, 2017	76.72	77.11	76.57	76.60	267,608	+0.02(+0.03%)
Nov 22, 2017	76.58	76.80	76.29	76.58	1,529,451	-0.01(-0.02%)
Nov 21, 2017	76.59	76.69	76.36	76.59	1,173,458	+0.28(+0.37%)
Nov 20, 2017	76.82	77.08	76.16	76.31	1,087,503	-0.47(-0.61%)
Nov 17, 2017	77.27	77.57	76.53	76.78	1,427,471	-0.73(-0.94%)
Nov 16, 2017	77.85	77.97	77.42	77.51	1,193,445	-0.33(-0.42%)
Nov 15, 2017	78.76	79.02	77.78	77.84	1,059,213	-0.75(-0.96%)
Nov 14, 2017	77.40	78.67	77.30	78.59	1,030,070	+0.91(+1.17%)
Nov 13, 2017	76.65	77.74	76.50	77.68	1,630,711	+1.22(+1.59%)
Nov 10, 2017	76.67	76.80	76.29	76.46	935,374	-0.52(-0.68%)
Nov 09, 2017	76.80	77.20	76.71	76.99	783,590	+0.02(+0.03%)
Nov 08, 2017	76.59	77.10	76.45	76.97	1,094,302	+0.26(+0.34%)
Nov 07, 2017	75.96	76.87	75.72	76.71	1,245,511	+0.84(+1.10%)
Nov 06, 2017	75.70	76.31	75.02	75.87	1,524,176	+0.46(+0.61%)
Nov 03, 2017	75.23	76.23	75.15	75.41	1,955,451	+0.07(+0.09%)
Nov 02, 2017	75.08	75.49	74.76	75.34	2,478,179	+0.35(+0.47%)

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.