Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	77.50	77.82	76.93	77.14	348,081	-0.14(-0.19%)
Jan 30, 2018	77.48	78.03	76.36	77.28	258,455	-0.80(-1.02%)
Jan 29, 2018	78.60	78.99	78.05	78.08	437,512	-0.91(-1.15%)
Jan 26, 2018	79.18	79.18	78.11	78.99	351,342	+0.40(+0.51%)
Jan 25, 2018	79.50	80.13	78.35	78.58	532,110	-0.51(-0.65%)
Jan 24, 2018	79.70	80.23	79.07	79.09	481,114	+0.04(+0.05%)
Jan 23, 2018	78.47	79.99	78.02	79.06	469,055	+0.48(+0.62%)
Jan 22, 2018	78.90	78.92	78.00	78.57	337,810	-0.28(-0.35%)
Jan 19, 2018	78.01	78.90	77.90	78.85	243,881	+0.86(+1.11%)
Jan 18, 2018	78.81	79.24	77.94	77.99	264,885	-0.77(-0.98%)
Jan 17, 2018	78.82	79.38	77.76	78.76	448,597	+0.40(+0.50%)
Jan 16, 2018	79.19	79.47	78.27	78.37	339,466	-0.20(-0.25%)
Jan 12, 2018		78.56	78.56	78.56	0	+0.03(+0.03%)
Jan 11, 2018	77.99	78.73	77.64	78.54	365,516	+0.77(+0.99%)
Jan 10, 2018	76.54	78.52	76.51	77.77	522,195	+1.07(+1.39%)
Jan 09, 2018	75.44	77.38	75.44	76.70	511,423	+1.43(+1.90%)
Jan 08, 2018	74.78	75.67	74.29	75.27	353,836	+0.48(+0.64%)
Jan 05, 2018	74.42	74.85	73.87	74.79	315,542	+0.71(+0.96%)
Jan 04, 2018	74.44	75.57	73.94	74.08	352,450	+0.37(+0.50%)
Jan 03, 2018	73.90	74.54	73.36	73.72	361,477	-0.19(-0.26%)
Jan 02, 2018	74.53	74.53	73.16	73.90	427,719	-0.06(-0.09%)
Dec 29, 2017		73.97	73.97	73.97	0	-0.81(-1.08%)
Dec 28, 2017	74.68	74.80	74.16	74.77	172,103	+0.35(+0.47%)
Dec 27, 2017	74.68	75.13	74.30	74.42	280,386	-0.27(-0.36%)
Dec 26, 2017	74.97	75.58	74.18	74.69	149,141	-0.59(-0.79%)
Dec 22, 2017	75.54	75.74	74.80	75.29	232,118	-0.24(-0.32%)
Dec 21, 2017	75.32	75.92	74.99	75.53	257,767	+0.89(+1.19%)
Dec 20, 2017	75.53	75.98	73.43	74.64	337,376	-0.24(-0.32%)
Dec 19, 2017	75.83	76.03	74.69	74.88	487,369	-0.31(-0.41%)
Dec 18, 2017	75.04	75.84	74.16	75.19	709,587	+0.66(+0.89%)
Dec 15, 2017	71.94	75.40	71.79	74.52	1,812,309	+2.54(+3.53%)
Dec 14, 2017	72.92	73.25	71.54	71.98	670,100	-0.95(-1.31%)
Dec 13, 2017	73.48	74.77	72.73	72.93	515,783	-0.52(-0.71%)
Dec 12, 2017	73.29	73.83	72.31	73.45	820,164	-0.22(-0.30%)
Dec 11, 2017	74.67	74.67	73.18	73.68	550,081	-0.65(-0.87%)
Dec 08, 2017	75.67	77.09	74.19	74.33	251,151	-0.73(-0.97%)
Dec 07, 2017	74.33	75.65	74.33	75.05	375,995	+0.61(+0.82%)
Dec 06, 2017		75.88	74.08	74.44	252,515	-0.57(-0.77%)
Dec 05, 2017	77.88	77.94	74.96	75.02	482,502	-2.62(-3.38%)
Dec 04, 2017	76.32	77.80	76.16	77.64	551,207	+2.60(+3.46%)
Dec 01, 2017	75.21	75.21	73.85	75.04	316,266	-0.25(-0.33%)
Nov 30, 2017	77.15	77.59	74.95	75.30	486,721	-1.58(-2.06%)
Nov 29, 2017	74.08	77.03	73.29	76.88	455,470	+2.92(+3.95%)
Nov 28, 2017	71.11	74.07	71.11	73.96	324,299	+3.07(+4.33%)
Nov 27, 2017	70.63	71.62	70.63	70.89	185,984	+0.41(+0.59%)
Nov 24, 2017	70.95	71.89	70.42	70.47	103,691	-0.47(-0.66%)
Nov 22, 2017	71.82	71.83	70.90	70.94	210,842	-0.66(-0.93%)
Nov 21, 2017	71.84	71.96	71.03	71.60	283,126	+0.12(+0.16%)
Nov 20, 2017	70.58	71.52	70.36	71.49	144,977	+1.02(+1.45%)
Nov 17, 2017	69.78	70.68	69.71	70.46	175,091	+0.22(+0.31%)
Nov 16, 2017	70.72	70.86	70.12	70.25	153,609	-0.05(-0.08%)
Nov 15, 2017	69.49	70.87	69.23	70.30	163,793	-0.06(-0.09%)
Nov 14, 2017	69.48	70.49	69.46	70.37	150,099	+0.41(+0.59%)
Nov 13, 2017	68.58	70.13	68.34	69.95	165,948	+0.79(+1.14%)
Nov 10, 2017	69.16	69.80	68.67	69.16	271,120	+0.08(+0.12%)
Nov 09, 2017	69.33	70.04	68.25	69.08	284,050	-0.92(-1.31%)
Nov 08, 2017	69.75	70.33	69.10	70.00	209,083	-0.17(-0.24%)
Nov 07, 2017	72.43	72.50	69.95	70.17	207,942	-1.99(-2.76%)
Nov 06, 2017	72.57	72.77	72.03	72.16	166,071	-0.22(-0.31%)
Nov 03, 2017	72.43	72.78	69.20	72.38	210,578	-0.16(-0.22%)
Nov 02, 2017	71.84	72.79	71.37	72.54	214,505	+0.58(+0.81%)

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.