Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	75.36	75.43	72.47	73.06	4,927,861	-3.23(-4.23%)
Jan 30, 2018	76.20	76.51	75.72	76.29	2,962,145	-0.30(-0.39%)
Jan 29, 2018	77.43	77.87	76.49	76.59	2,589,726	-1.26(-1.62%)
Jan 26, 2018	76.46	77.88	76.37	77.85	3,133,850	+1.58(+2.07%)
Jan 25, 2018	76.07	76.31	75.18	76.27	3,531,633	-0.52(-0.68%)
Jan 24, 2018	77.52	77.77	76.13	76.79	2,457,376	-0.73(-0.94%)
Jan 23, 2018	78.03	78.59	77.20	77.52	2,444,363	-0.54(-0.69%)
Jan 22, 2018	76.95	78.11	76.55	78.06	2,267,360	+1.20(+1.56%)
Jan 19, 2018	75.10	77.07	74.78	76.86	3,445,673	+2.17(+2.91%)
Jan 18, 2018	74.27	74.75	73.90	74.69	2,696,656	+0.43(+0.58%)
Jan 17, 2018	72.26	74.62	72.26	74.26	3,199,623	+1.86(+2.57%)
Jan 16, 2018	73.78	73.99	71.81	72.40	3,748,122	-0.85(-1.16%)
Jan 12, 2018		73.25	73.25	73.25	0	+1.54(+2.15%)
Jan 11, 2018	70.23	72.02	69.93	71.71	2,806,014	+1.37(+1.95%)
Jan 10, 2018	69.34	70.87	69.05	70.34	2,741,125	+0.56(+0.80%)
Jan 09, 2018	69.93	70.22	69.15	69.78	2,834,150	+0.09(+0.13%)
Jan 08, 2018	68.68	70.11	68.42	69.69	3,617,823	+0.82(+1.19%)
Jan 05, 2018	67.90	68.97	67.46	68.87	4,115,005	+1.59(+2.36%)
Jan 04, 2018	68.85	69.01	66.11	67.28	5,193,196	-1.12(-1.64%)
Jan 03, 2018	69.18	69.39	68.14	68.40	3,564,138	-0.76(-1.10%)
Jan 02, 2018	68.26	69.39	68.03	69.16	3,693,511	+0.69(+1.01%)
Dec 29, 2017		68.47	68.47	68.47	0	+0.05(+0.07%)
Dec 28, 2017	68.57	68.72	68.08	68.42	1,374,672	+0.06(+0.09%)
Dec 27, 2017	68.10	68.55	67.73	68.36	2,035,116	+0.34(+0.50%)
Dec 26, 2017	66.94	68.06	66.67	68.02	1,975,877	+0.91(+1.36%)
Dec 22, 2017	67.14	67.27	66.88	67.11	1,655,006	+0.03(+0.04%)
Dec 21, 2017	66.73	67.30	66.11	67.08	2,566,444	+0.35(+0.52%)
Dec 20, 2017	66.54	66.89	65.97	66.73	2,734,268	+0.93(+1.41%)
Dec 19, 2017	67.09	67.28	65.78	65.80	4,109,198	-1.21(-1.81%)
Dec 18, 2017	65.65	67.14	65.63	67.01	3,936,197	+1.69(+2.59%)
Dec 15, 2017	64.39	65.53	64.16	65.32	6,909,928	+1.57(+2.46%)
Dec 14, 2017	64.77	64.80	63.67	63.75	3,749,400	-0.64(-0.99%)
Dec 13, 2017	63.75	64.71	63.47	64.39	3,489,877	+0.87(+1.37%)
Dec 12, 2017	63.52	64.16	63.37	63.52	3,408,138	-0.10(-0.16%)
Dec 11, 2017	63.59	63.72	62.90	63.62	4,295,481	-0.17(-0.27%)
Dec 08, 2017	61.83	64.12	61.45	63.79	4,998,638	+2.30(+3.74%)
Dec 07, 2017	61.10	61.58	60.85	61.49	4,007,244	+0.52(+0.85%)
Dec 06, 2017	61.65	61.83	60.94	60.97	3,538,116	-1.01(-1.63%)
Dec 05, 2017	62.49	62.69	61.61	61.98	3,552,102	-0.57(-0.91%)
Dec 04, 2017	60.92	62.80	60.63	62.55	6,917,722	+2.20(+3.65%)
Dec 01, 2017	59.75	60.75	58.83	60.35	5,892,004	+0.74(+1.24%)
Nov 30, 2017	59.02	60.49	59.00	59.61	5,049,784	+0.78(+1.33%)
Nov 29, 2017	58.10	59.46	57.51	58.83	5,281,657	+0.78(+1.34%)
Nov 28, 2017	56.88	58.13	56.88	58.05	2,686,126	+1.03(+1.81%)
Nov 27, 2017	57.55	58.35	56.80	57.02	3,939,396	+0.02(+0.04%)
Nov 24, 2017	56.75	57.35	56.17	57.00	2,718,437	+0.51(+0.90%)
Nov 22, 2017	56.54	57.15	56.34	56.49	3,320,023	+0.43(+0.77%)
Nov 21, 2017	56.44	56.77	55.81	56.06	3,196,446	-0.29(-0.51%)
Nov 20, 2017	56.00	57.02	56.00	56.35	4,153,855	+0.52(+0.93%)
Nov 17, 2017		55.99	54.34	55.83	5,189,963	+0.58(+1.05%)
Nov 16, 2017	55.54	56.90	52.92	55.25	18,341,728	-2.05(-3.58%)
Nov 15, 2017	57.06	57.43	56.07	57.30	5,256,048	+0.10(+0.17%)
Nov 14, 2017	56.58	57.62	56.50	57.20	2,938,718	+0.23(+0.40%)
Nov 13, 2017	56.70	57.43	56.38	56.97	3,958,135	+0.29(+0.51%)
Nov 10, 2017	56.19	57.05	56.01	56.68	3,899,469	+0.75(+1.34%)
Nov 09, 2017	56.16	56.49	55.27	55.93	3,543,907	-0.62(-1.10%)
Nov 08, 2017	55.02	56.78	54.72	56.55	3,571,334	+1.42(+2.58%)
Nov 07, 2017	56.59	56.70	54.65	55.13	3,493,896	-1.26(-2.23%)
Nov 06, 2017	56.76	57.26	56.22	56.39	3,735,936	-0.53(-0.93%)
Nov 03, 2017	57.21	57.82	56.83	56.92	2,912,412	-0.42(-0.73%)
Nov 02, 2017	56.21	57.47	55.87	57.34	3,946,007	+1.33(+2.37%)

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.