Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	115.43	121.17	115.19	118.05	122,769	+2.66(+2.31%)
Jan 30, 2018	111.65	116.36	109.97	115.39	144,607	+2.92(+2.60%)
Jan 29, 2018	114.51	116.99	109.19	112.47	258,625	-4.84(-4.13%)
Jan 26, 2018	99.82	119.23	99.81	117.31	549,201	+19.63(+20.10%)
Jan 25, 2018	95.03	98.40	94.50	97.68	180,336	+2.83(+2.98%)
Jan 24, 2018	95.39	96.52	93.25	94.85	132,633	-0.50(-0.52%)
Jan 23, 2018	89.40	96.10	88.75	95.35	445,723	+7.48(+8.51%)
Jan 22, 2018	85.33	88.45	84.23	87.87	181,013	+2.42(+2.83%)
Jan 19, 2018	83.19	85.64	82.63	85.45	103,464	+2.99(+3.63%)
Jan 18, 2018	83.37	84.44	81.66	82.46	68,534	-1.18(-1.41%)
Jan 17, 2018	83.22	84.55	82.07	83.64	56,646	+0.91(+1.10%)
Jan 16, 2018	84.62	87.84	81.81	82.73	68,173	-1.26(-1.50%)
Jan 12, 2018		83.99	83.99	83.99	0	-0.47(-0.56%)
Jan 11, 2018	82.33	85.61	82.33	84.46	70,978	+2.35(+2.86%)
Jan 10, 2018		84.29	81.52	82.11	63,311	-0.68(-0.82%)
Jan 09, 2018	84.08	84.18	80.53	82.79	128,490	-0.81(-0.97%)
Jan 08, 2018	85.63	86.87	80.37	83.60	86,279	-2.02(-2.36%)
Jan 05, 2018	87.98	87.98	83.10	85.62	64,186	-2.23(-2.54%)
Jan 04, 2018	86.06	88.54	83.73	87.85	87,385	+1.81(+2.10%)
Jan 03, 2018	81.99	86.55	81.99	86.04	82,884	+4.21(+5.14%)
Jan 02, 2018	81.08	82.14	80.38	81.83	44,099	+1.11(+1.38%)
Dec 29, 2017		80.72	80.72	80.72	0	+0.52(+0.65%)
Dec 28, 2017	80.41	81.40	79.90	80.20	55,736	-0.37(-0.46%)
Dec 27, 2017	81.09	82.06	80.25	80.57	27,440	-0.38(-0.47%)
Dec 26, 2017	79.76	82.02	76.58	80.95	60,061	-0.01(-0.01%)
Dec 22, 2017	83.82	83.82	80.70	80.96	47,910	-2.92(-3.48%)
Dec 21, 2017	82.49	84.40	75.02	83.88	46,970	+1.68(+2.04%)
Dec 20, 2017	80.84	83.24	79.62	82.20	61,832	+1.75(+2.18%)
Dec 19, 2017	81.85	82.04	80.00	80.45	56,630	-1.25(-1.53%)
Dec 18, 2017	82.43	83.10	81.33	81.70	51,374	+0.44(+0.54%)
Dec 15, 2017	79.64	82.34	78.41	81.26	194,110	+1.61(+2.02%)
Dec 14, 2017	78.60	80.22	77.06	79.65	104,972	+0.98(+1.25%)
Dec 13, 2017	80.33	82.21	78.37	78.67	62,463	-1.31(-1.64%)
Dec 12, 2017	79.95	80.99	78.50	79.98	66,322	+0.42(+0.53%)
Dec 11, 2017	79.98	81.00	79.30	79.56	42,018	-0.17(-0.21%)
Dec 08, 2017	79.79	80.50	77.67	79.73	44,174	+0.22(+0.28%)
Dec 07, 2017	79.62	80.42	78.00	79.51	89,100	-0.47(-0.59%)
Dec 06, 2017	81.47	81.65	79.24	79.98	53,402	-0.77(-0.95%)
Dec 05, 2017	81.18	83.36	80.09	80.75	60,943	-0.42(-0.52%)
Dec 04, 2017	84.00	84.58	80.79	81.17	65,145	-2.37(-2.84%)
Dec 01, 2017	80.22	83.72	80.22	83.54	73,711	+0.56(+0.67%)
Nov 30, 2017	83.91	84.82	81.78	82.98	86,460	-0.30(-0.36%)
Nov 29, 2017	80.22	83.68	76.97	83.28	135,805	+4.14(+5.23%)
Nov 28, 2017	75.76	79.65	75.76	79.14	147,937	+3.39(+4.48%)
Nov 27, 2017	76.42	84.83	75.20	75.75	101,333	-0.65(-0.85%)
Nov 24, 2017	75.78	76.96	75.13	76.40	54,553	+0.90(+1.19%)
Nov 22, 2017	77.30	77.30	75.00	75.50	48,487	-1.93(-2.49%)
Nov 21, 2017	78.07	79.65	76.29	77.43	82,257	-0.53(-0.68%)
Nov 20, 2017	77.15	78.08	75.09	77.96	53,672	+0.87(+1.13%)
Nov 17, 2017	76.18	77.72	74.39	77.09	82,850	+0.43(+0.56%)
Nov 16, 2017	76.24	77.61	76.12	76.66	118,824	+0.54(+0.71%)
Nov 15, 2017	71.76	76.27	71.02	76.12	188,228	+3.67(+5.07%)
Nov 14, 2017	72.76	73.70	71.17	72.45	110,256	-0.70(-0.96%)
Nov 13, 2017	74.04	74.69	72.71	73.15	131,637	-1.63(-2.18%)
Nov 10, 2017	76.17	76.85	74.30	74.78	97,592	-1.40(-1.84%)
Nov 09, 2017	76.30	77.82	74.85	76.18	79,800	-0.61(-0.79%)
Nov 08, 2017	76.19	77.21	75.51	76.79	89,207	+0.61(+0.80%)
Nov 07, 2017	77.59	78.11	74.20	76.18	188,195	-1.07(-1.39%)
Nov 06, 2017	75.56	78.58	74.77	77.25	119,247	+1.72(+2.28%)
Nov 03, 2017	77.20	78.77	75.31	75.53	103,412	-1.50(-1.95%)
Nov 02, 2017	77.51	79.15	75.46	77.03	204,105	-1.44(-1.83%)

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.