Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.25	62.81	61.74	62.77	4,487,405	+0.60(+0.97%)
Jan 30, 2018	61.84	62.42	61.75	62.17	2,665,751	+0.36(+0.58%)
Jan 29, 2018	61.94	62.52	61.80	61.81	4,259,850	-0.99(-1.58%)
Jan 26, 2018	62.89	62.97	61.95	62.81	3,207,022	+0.02(+0.02%)
Jan 25, 2018	62.04	62.89	62.04	62.79	3,492,257	+0.75(+1.21%)
Jan 24, 2018	62.13	62.22	61.77	62.04	2,265,481	-0.19(-0.30%)
Jan 23, 2018	61.46	62.60	61.46	62.23	2,644,741	+0.88(+1.44%)
Jan 22, 2018	61.38	62.02	61.22	61.34	3,962,718	+0.20(+0.33%)
Jan 19, 2018	61.27	61.66	61.00	61.14	3,308,048	-0.01(-0.01%)
Jan 18, 2018	61.63	61.76	60.75	61.15	3,184,377	-0.77(-1.25%)
Jan 17, 2018	61.89	62.13	61.59	61.92	2,498,379	+0.20(+0.32%)
Jan 16, 2018	62.23	62.38	61.38	61.73	3,519,870	-0.37(-0.59%)
Jan 12, 2018		62.09	62.09	62.09	0	-0.70(-1.12%)
Jan 11, 2018	63.31	63.49	62.56	62.80	1,938,560	-0.41(-0.65%)
Jan 10, 2018			63.05	63.21	1,870,501	-0.85(-1.33%)
Jan 09, 2018	64.58	64.67	63.81	64.06	2,192,156	-0.69(-1.06%)
Jan 08, 2018	63.95	64.77	63.73	64.75	2,365,812	+0.90(+1.41%)
Jan 05, 2018	64.14	64.21	63.30	63.85	2,238,541	-0.06(-0.10%)
Jan 04, 2018	64.58	64.70	63.68	63.91	2,931,184	-0.76(-1.17%)
Jan 03, 2018	65.15	65.60	64.41	64.67	2,412,165	-0.62(-0.95%)
Jan 02, 2018	66.20	66.35	65.02	65.29	2,558,047	-1.07(-1.61%)
Dec 29, 2017		66.36	66.36	66.36	0	-0.11(-0.16%)
Dec 28, 2017	66.26	66.49	66.19	66.47	1,044,061	+0.34(+0.51%)
Dec 27, 2017	65.98	66.21	65.83	66.13	951,539	+0.36(+0.55%)
Dec 26, 2017	66.22	66.49	65.76	65.77	898,021	-0.43(-0.65%)
Dec 22, 2017	66.40	66.51	66.14	66.20	1,240,106	-0.03(-0.05%)
Dec 21, 2017	66.16	66.54	65.89	66.23	1,870,724	-0.09(-0.14%)
Dec 20, 2017	66.79	67.07	66.30	66.33	1,592,731	-0.51(-0.76%)
Dec 19, 2017	68.22	68.32	66.80	66.84	1,811,367	-1.37(-2.02%)
Dec 18, 2017	68.91	68.95	68.02	68.21	2,804,094	-0.72(-1.04%)
Dec 15, 2017	68.62	69.23	68.58	68.93	4,602,477	+0.51(+0.74%)
Dec 14, 2017	68.71	68.89	67.91	68.42	2,039,663	-0.30(-0.44%)
Dec 13, 2017	69.10	69.37	68.51	68.73	2,696,190	-0.09(-0.12%)
Dec 12, 2017	68.81	70.03	68.77	68.81	2,214,394	-1.23(-1.75%)
Dec 11, 2017	69.35	70.07	69.11	70.04	2,462,821	+0.58(+0.83%)
Dec 08, 2017	68.98	69.48	68.80	69.46	2,084,981	+0.34(+0.49%)
Dec 07, 2017	69.16	69.16	68.69	69.12	1,417,714	+0.02(+0.02%)
Dec 06, 2017	68.92	69.25	68.73	69.11	1,393,557	+0.35(+0.51%)
Dec 05, 2017	69.27	69.27	68.20	68.76	2,748,637	-0.36(-0.52%)
Dec 04, 2017	69.27	69.45	68.98	69.12	1,759,604	-0.27(-0.38%)
Dec 01, 2017	69.79	69.97	68.98	69.38	2,309,176	-0.17(-0.25%)
Nov 30, 2017	69.16	69.69	68.96	69.55	3,337,796	+0.50(+0.72%)
Nov 29, 2017	68.46	69.41	68.33	69.05	1,883,851	+0.33(+0.48%)
Nov 28, 2017	68.60	68.85	68.48	68.73	1,747,830	+0.37(+0.55%)
Nov 27, 2017	67.96	68.52	67.82	68.35	1,460,374	+0.47(+0.69%)
Nov 24, 2017	67.84	68.16	67.73	67.88	773,021	+0.19(+0.28%)
Nov 22, 2017	67.63	67.72	67.40	67.70	1,311,558	+0.14(+0.21%)
Nov 21, 2017	67.32	67.84	67.07	67.55	3,859,166	+0.38(+0.56%)
Nov 20, 2017	67.70	67.95	67.07	67.18	3,268,882	-0.41(-0.61%)
Nov 17, 2017	68.02	68.24	67.35	67.59	3,928,676	-0.65(-0.95%)
Nov 16, 2017	68.80	68.85	68.09	68.24	3,613,587	-0.52(-0.75%)
Nov 15, 2017	69.62	69.98	68.74	68.76	1,679,385	-0.73(-1.06%)
Nov 14, 2017	68.35	69.53	68.23	69.49	2,027,581	+1.05(+1.53%)
Nov 13, 2017	67.77	68.72	67.74	68.45	1,767,511	+0.87(+1.28%)
Nov 10, 2017	67.56	67.76	67.29	67.58	2,036,249	-0.36(-0.54%)
Nov 09, 2017	67.88	68.27	67.71	67.94	1,464,174	-0.16(-0.23%)
Nov 08, 2017	67.89	68.27	67.62	68.10	2,321,573	+0.13(+0.19%)
Nov 07, 2017	67.07	67.97	66.75	67.96	1,919,022	+1.06(+1.59%)
Nov 06, 2017	67.51	67.62	66.86	66.90	1,771,144	-0.56(-0.83%)
Nov 03, 2017	67.28	67.88	66.99	67.46	2,102,464	+0.19(+0.28%)
Nov 02, 2017	66.69	67.29	66.45	67.28	2,180,646	+0.78(+1.17%)

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.