Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	75.70	75.89	74.13	74.23	297,165	-0.91(-1.20%)
Jan 30, 2018	75.08	75.66	75.04	75.13	181,585	-0.38(-0.50%)
Jan 29, 2018	75.66	76.75	75.35	75.51	257,057	-0.38(-0.50%)
Jan 26, 2018	75.18	76.13	74.04	75.89	195,306	+1.10(+1.46%)
Jan 25, 2018	75.80	75.80	74.04	74.80	451,701	-0.71(-0.95%)
Jan 24, 2018	75.13	75.85	74.54	75.51	314,180	+0.71(+0.96%)
Jan 23, 2018	75.37	75.42	74.66	74.80	232,219	-0.67(-0.88%)
Jan 22, 2018	75.28	75.94	74.61	75.47	274,270	-0.19(-0.25%)
Jan 19, 2018	74.56	75.94	74.23	75.66	418,704	+1.33(+1.79%)
Jan 18, 2018	75.04	75.28	74.18	74.32	237,204	-0.71(-0.95%)
Jan 17, 2018	75.23	75.51	74.61	75.04	257,643	+0.29(+0.38%)
Jan 16, 2018	74.80	75.94	74.25	74.75	308,467	+0.38(+0.51%)
Jan 12, 2018		74.37	74.37	74.37	0	+0.05(+0.06%)
Jan 11, 2018	73.42	74.42	72.75	74.32	258,356	+1.14(+1.56%)
Jan 10, 2018	74.37	74.99	72.94	73.18	338,585	-1.52(-2.04%)
Jan 09, 2018	75.94	75.94	74.61	74.70	411,854	-1.19(-1.57%)
Jan 08, 2018	75.47	76.51	75.32	75.89	214,124	+0.43(+0.57%)
Jan 05, 2018	75.42	75.66	74.61	75.47	316,809	+0.05(+0.06%)
Jan 04, 2018	75.13	75.87	74.99	75.42	405,826	+0.62(+0.83%)
Jan 03, 2018	74.13	74.85	73.56	74.80	261,751	+1.10(+1.49%)
Jan 02, 2018	73.89	74.04	72.70	73.70	236,299	+0.71(+0.98%)
Dec 29, 2017		72.99	72.99	72.99	0	-0.76(-1.03%)
Dec 28, 2017	73.80	73.85	72.51	73.75	244,860	+0.10(+0.14%)
Dec 27, 2017	74.12	74.45	73.08	73.65	192,958	-0.19(-0.26%)
Dec 26, 2017	73.69	74.12	72.51	73.84	170,876	+0.24(+0.32%)
Dec 22, 2017	74.31	74.31	73.36	73.60	160,277	-0.47(-0.64%)
Dec 21, 2017	75.12	75.12	73.88	74.07	187,432	-0.85(-1.14%)
Dec 20, 2017	74.83	75.26	74.64	74.93	163,728	+0.71(+0.96%)
Dec 19, 2017	74.45	74.83	74.17	74.22	355,853	-0.05(-0.06%)
Dec 18, 2017	73.12	74.55	73.12	74.26	335,144	+1.95(+2.69%)
Dec 15, 2017	71.32	73.08	71.32	72.32	399,422	+1.47(+2.08%)
Dec 14, 2017	72.36	72.51	70.80	70.84	233,405	-1.23(-1.71%)
Dec 13, 2017	72.03	72.70	72.03	72.08	211,677	-0.09(-0.13%)
Dec 12, 2017	71.84	72.98	71.65	72.17	168,704	+0.38(+0.53%)
Dec 11, 2017	72.51	72.51	71.41	71.79	249,106	-0.66(-0.92%)
Dec 08, 2017	73.12	73.12	72.32	72.46	242,703	-0.10(-0.13%)
Dec 07, 2017	71.65	72.65	71.46	72.55	245,156	+1.00(+1.39%)
Dec 06, 2017	71.46	72.60	70.99	71.56	238,529	-0.05(-0.07%)
Dec 05, 2017	73.03	73.69	71.32	71.60	233,902	-1.66(-2.27%)
Dec 04, 2017	73.17	74.79	73.17	73.27	284,130	+0.85(+1.18%)
Dec 01, 2017	73.27	73.27	71.37	72.41	324,300	-0.66(-0.91%)
Nov 30, 2017	73.55	74.12	72.74	73.08	332,373	+0.00(+0.00%)
Nov 29, 2017	72.79	73.05	71.89	73.08	274,648	+0.28(+0.39%)
Nov 28, 2017	71.70	72.98	71.65	72.79	207,733	+1.33(+1.86%)
Nov 27, 2017	71.94	72.06	71.03	71.46	352,490	-0.52(-0.73%)
Nov 24, 2017	72.36	72.36	71.79	71.98	69,736	-0.28(-0.39%)
Nov 22, 2017	72.32	72.79	72.03	72.27	127,405	-0.14(-0.20%)
Nov 21, 2017	72.89	72.93	71.79	72.41	205,611	-0.10(-0.13%)
Nov 20, 2017	72.70	72.79	71.70	72.51	225,680	+0.43(+0.59%)
Nov 17, 2017	71.13	72.60	70.75	72.08	305,044	+0.57(+0.80%)
Nov 16, 2017	70.37	71.70	69.85	71.51	436,353	+1.42(+2.03%)
Nov 15, 2017	71.22	71.22	69.99	70.08	386,452	-1.61(-2.25%)
Nov 14, 2017	72.03	72.27	71.51	71.70	224,305	-0.85(-1.18%)
Nov 13, 2017	73.12	73.12	72.13	72.55	191,741	-0.90(-1.23%)
Nov 10, 2017	72.79	73.74	72.51	73.46	360,609	+0.38(+0.52%)
Nov 09, 2017	73.03	73.41	72.44	73.08	240,590	-0.57(-0.77%)
Nov 08, 2017	72.60	73.88	72.08	73.65	284,352	+1.14(+1.57%)
Nov 07, 2017	73.65	74.03	72.36	72.51	317,946	-1.04(-1.42%)
Nov 06, 2017	74.50	75.73	72.17	73.55	614,096	-3.09(-4.03%)
Nov 03, 2017	76.30	77.44	75.26	76.64	367,391	+0.47(+0.62%)
Nov 02, 2017	75.69	76.45	75.69	76.16	409,824	+0.38(+0.50%)

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.