Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	78.98	79.23	76.98	77.43	557,897	-1.03(-1.32%)
Jan 30, 2018	80.10	80.45	78.42	78.46	393,219	-2.09(-2.59%)
Jan 29, 2018	80.85	81.46	80.53	80.55	304,247	-0.51(-0.63%)
Jan 26, 2018	80.44	81.21	79.77	81.06	328,144	+0.62(+0.77%)
Jan 25, 2018	81.89	81.89	79.89	80.44	358,719	-0.77(-0.95%)
Jan 24, 2018	81.09	81.55	80.53	81.21	447,713	+1.12(+1.40%)
Jan 23, 2018	80.46	80.71	79.02	80.09	443,139	-0.45(-0.56%)
Jan 22, 2018	80.30	80.84	79.86	80.54	655,874	+0.18(+0.22%)
Jan 19, 2018	80.66	80.76	80.06	80.36	311,958	-0.23(-0.29%)
Jan 18, 2018	80.46	80.99	80.19	80.59	359,078	+0.18(+0.22%)
Jan 17, 2018	80.54	80.73	80.25	80.41	352,971	+0.04(+0.04%)
Jan 16, 2018	80.22	81.48	79.46	80.38	579,432	+0.42(+0.53%)
Jan 12, 2018		79.95	79.95	79.95	0	-0.34(-0.42%)
Jan 11, 2018	79.39	80.31	78.83	80.29	576,218	+1.71(+2.18%)
Jan 10, 2018	78.80	79.04	78.12	78.57	456,546	-0.04(-0.06%)
Jan 09, 2018	79.34	79.34	78.33	78.62	599,992	-0.65(-0.83%)
Jan 08, 2018	78.46	79.46	77.70	79.27	433,512	+1.09(+1.39%)
Jan 05, 2018	78.50	78.89	77.66	78.19	544,093	-0.34(-0.43%)
Jan 04, 2018	78.55	78.84	77.84	78.52	619,510	+0.49(+0.63%)
Jan 03, 2018	77.79	78.39	76.94	78.03	439,863	+0.34(+0.43%)
Jan 02, 2018	76.58	77.77	76.16	77.69	415,280	+1.86(+2.45%)
Dec 29, 2017		75.83	75.83	75.83	0	-0.95(-1.24%)
Dec 28, 2017	76.68	76.89	76.06	76.79	302,768	+0.24(+0.31%)
Dec 27, 2017	77.20	77.20	76.14	76.55	216,328	-0.47(-0.61%)
Dec 26, 2017	76.21	77.18	76.05	77.02	430,878	+0.72(+0.94%)
Dec 22, 2017	76.22	76.35	75.54	76.30	190,433	+0.19(+0.26%)
Dec 21, 2017	75.91	76.42	75.32	76.11	546,936	+0.55(+0.73%)
Dec 20, 2017	75.07	75.81	74.24	75.56	381,683	+1.49(+2.02%)
Dec 19, 2017	74.28	74.43	73.56	74.07	644,578	-0.21(-0.29%)
Dec 18, 2017	73.86	74.70	73.73	74.28	491,845	+1.17(+1.60%)
Dec 15, 2017	73.32	73.52	72.56	73.11	892,189	+0.24(+0.33%)
Dec 14, 2017	74.16	74.57	72.79	72.87	651,137	-1.36(-1.83%)
Dec 13, 2017	73.93	74.32	73.24	74.23	416,830	+0.27(+0.36%)
Dec 12, 2017	73.92	74.61	73.69	73.97	361,721	+0.02(+0.02%)
Dec 11, 2017	73.62	74.24	73.29	73.95	598,926	+0.52(+0.71%)
Dec 08, 2017	72.78	73.65	72.07	73.43	646,133	+1.12(+1.55%)
Dec 07, 2017	71.68	72.43	71.52	72.31	525,739	+0.53(+0.74%)
Dec 06, 2017	71.18	72.21	71.18	71.78	492,277	+0.64(+0.89%)
Dec 05, 2017	71.87	71.87	70.32	71.14	497,625	-1.01(-1.40%)
Dec 04, 2017	70.42	72.47	70.42	72.15	902,669	+2.70(+3.88%)
Dec 01, 2017	69.60	70.48	68.52	69.45	711,806	-0.04(-0.05%)
Nov 30, 2017	69.10	69.80	68.77	69.49	481,820	+0.71(+1.03%)
Nov 29, 2017	67.85	69.38	67.64	68.78	505,923	+1.28(+1.90%)
Nov 28, 2017	67.08	67.54	66.12	67.50	385,804	+0.42(+0.62%)
Nov 27, 2017	67.06	67.23	66.03	67.08	552,232	+0.07(+0.11%)
Nov 24, 2017	67.89	67.89	66.88	67.01	117,701	-0.41(-0.60%)
Nov 22, 2017	67.57	68.06	67.31	67.42	260,317	+0.02(+0.03%)
Nov 21, 2017	67.49	67.49	67.00	67.40	435,918	+0.58(+0.87%)
Nov 20, 2017	65.55	66.83	65.52	66.82	344,875	+1.09(+1.65%)
Nov 17, 2017	65.41	66.00	65.14	65.73	335,733	+0.05(+0.08%)
Nov 16, 2017	65.76	66.05	65.32	65.68	639,220	+0.32(+0.49%)
Nov 15, 2017	64.64	65.84	63.87	65.36	756,441	+0.17(+0.26%)
Nov 14, 2017	65.72	66.09	64.52	65.19	694,006	-0.96(-1.45%)
Nov 13, 2017	66.25	67.17	66.08	66.15	841,540	-0.24(-0.36%)
Nov 10, 2017	67.20	67.25	65.80	66.39	439,467	-0.55(-0.83%)
Nov 09, 2017	66.98	67.57	66.78	66.94	394,550	-0.88(-1.30%)
Nov 08, 2017	67.42	68.13	66.98	67.82	361,489	+0.27(+0.40%)
Nov 07, 2017	67.63	67.89	67.15	67.55	376,239	-0.25(-0.36%)
Nov 06, 2017	68.14	68.44	67.28	67.79	459,329	-0.21(-0.31%)
Nov 03, 2017	68.87	68.87	67.75	68.00	294,810	-0.97(-1.40%)
Nov 02, 2017	68.43	69.14	68.43	68.97	824,145	+0.66(+0.96%)

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.