Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	70.51	70.95	69.57	69.97	1,342,554	-0.16(-0.23%)
Jan 30, 2018	69.36	70.59	69.14	70.13	2,005,039	+0.13(+0.19%)
Jan 29, 2018	70.16	70.40	69.19	70.00	1,249,285	-0.51(-0.72%)
Jan 26, 2018	70.64	71.17	70.13	70.50	1,259,420	+0.05(+0.07%)
Jan 25, 2018	69.14	71.38	69.10	70.46	1,780,514	+1.72(+2.50%)
Jan 24, 2018	68.43	68.93	67.73	68.74	2,367,457	+0.65(+0.96%)
Jan 23, 2018	68.87	69.06	67.91	68.09	1,923,343	-0.74(-1.08%)
Jan 22, 2018	68.73	69.28	68.54	68.83	2,514,356	-0.01(-0.01%)
Jan 19, 2018	69.68	69.84	68.39	68.84	2,784,310	-0.24(-0.34%)
Jan 18, 2018	68.91	69.70	66.73	69.08	6,806,528	-2.83(-3.93%)
Jan 17, 2018	73.41	73.41	71.64	71.91	1,740,802	-0.86(-1.18%)
Jan 16, 2018	75.30	75.50	72.41	72.76	1,368,080	-2.22(-2.96%)
Jan 12, 2018		74.98	74.98	74.98	0	+0.00(+0.00%)
Jan 11, 2018	74.92	75.13	74.33	74.98	1,233,574	+0.28(+0.37%)
Jan 10, 2018	74.92	75.51	74.26	74.71	968,212	-0.47(-0.62%)
Jan 09, 2018	75.36	75.61	74.94	75.18	1,054,815	-0.03(-0.04%)
Jan 08, 2018	75.46	75.57	74.62	75.21	1,009,646	+0.07(+0.09%)
Jan 05, 2018	75.05	75.44	74.54	75.14	1,462,620	+0.48(+0.65%)
Jan 04, 2018	74.77	75.61	74.39	74.66	1,332,678	+0.38(+0.51%)
Jan 03, 2018	73.49	74.36	73.04	74.28	1,234,924	+0.94(+1.28%)
Jan 02, 2018	73.07	73.51	72.85	73.34	1,541,941	+0.82(+1.13%)
Dec 29, 2017		72.52	72.52	72.52	0	-0.26(-0.36%)
Dec 28, 2017	72.51	72.82	72.33	72.78	690,280	+0.28(+0.39%)
Dec 27, 2017	73.17	73.29	72.70	72.50	954,921	-0.57(-0.77%)
Dec 26, 2017	73.23	73.43	72.71	73.06	641,922	+0.06(+0.08%)
Dec 22, 2017	72.90	73.04	72.46	73.00	583,006	+0.24(+0.34%)
Dec 21, 2017	72.88	73.19	72.48	72.76	925,911	+0.17(+0.23%)
Dec 20, 2017	72.58	73.25	72.02	72.59	853,648	+0.34(+0.48%)
Dec 19, 2017	71.89	72.80	71.70	72.25	1,436,005	+0.40(+0.55%)
Dec 18, 2017	71.16	71.96	70.89	71.85	1,648,953	+1.34(+1.90%)
Dec 15, 2017	69.33	70.77	69.26	70.51	3,446,462	+1.79(+2.60%)
Dec 14, 2017	69.35	69.91	68.51	68.72	1,376,254	-0.65(-0.94%)
Dec 13, 2017	68.94	69.70	68.65	69.37	1,196,276	+0.43(+0.62%)
Dec 12, 2017	68.94	69.30	68.19	68.94	995,023	+0.39(+0.57%)
Dec 11, 2017	68.05	68.77	67.96	68.55	1,194,127	+0.63(+0.93%)
Dec 08, 2017	68.03	69.01	67.73	67.92	1,318,553	+0.43(+0.63%)
Dec 07, 2017	67.05	68.35	66.96	67.49	1,759,886	+0.20(+0.30%)
Dec 06, 2017	68.39	68.85	67.27	67.29	1,709,181	-1.42(-2.07%)
Dec 05, 2017	69.79	70.16	68.25	68.71	1,492,666	-1.24(-1.77%)
Dec 04, 2017	72.38	72.62	69.91	69.95	1,766,083	-1.88(-2.62%)
Dec 01, 2017	72.27	72.61	70.92	71.83	1,746,011	-0.36(-0.50%)
Nov 30, 2017	71.41	72.61	71.28	72.19	1,505,044	+0.91(+1.28%)
Nov 29, 2017	72.09	72.34	70.42	71.28	1,389,393	-0.99(-1.37%)
Nov 28, 2017	71.92	72.30	71.13	72.27	917,084	+0.53(+0.74%)
Nov 27, 2017	72.35	72.83	71.67	71.74	1,178,530	-0.61(-0.85%)
Nov 24, 2017	71.76	72.42	71.60	72.35	559,200	+1.10(+1.55%)
Nov 22, 2017	72.41	72.45	71.18	71.25	599,054	-0.96(-1.32%)
Nov 21, 2017	71.35	72.28	71.00	72.21	929,998	+1.34(+1.89%)
Nov 20, 2017	71.11	71.44	70.79	70.87	1,131,689	-0.21(-0.29%)
Nov 17, 2017	71.54	71.75	70.94	71.08	1,046,208	-0.29(-0.41%)
Nov 16, 2017	70.59	71.76	70.27	71.37	1,310,278	+0.92(+1.30%)
Nov 15, 2017	70.74	70.82	68.83	70.45	1,890,242	-0.68(-0.96%)
Nov 14, 2017	71.97	72.27	70.75	71.13	1,923,837	-1.43(-1.97%)
Nov 13, 2017	71.08	72.84	70.71	72.56	1,855,997	+1.27(+1.78%)
Nov 10, 2017	70.29	71.32	70.29	71.29	959,349	+0.81(+1.15%)
Nov 09, 2017	70.78	71.11	70.23	70.48	1,513,371	-0.83(-1.16%)
Nov 08, 2017	71.57	72.55	71.22	71.31	1,840,544	-0.21(-0.29%)
Nov 07, 2017	69.94	72.32	69.94	71.51	3,249,244	+1.95(+2.80%)
Nov 06, 2017	69.84	70.24	69.12	69.56	1,864,128	-0.11(-0.16%)
Nov 03, 2017	68.83	69.78	68.37	69.68	2,003,775	+0.73(+1.06%)
Nov 02, 2017	70.09	70.34	67.01	68.94	2,502,870	-1.34(-1.90%)

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.