Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	85.43	85.54	84.12	84.35	174,945	-0.33(-0.39%)
Jan 30, 2018	84.63	85.01	83.97	84.68	234,589	-0.49(-0.57%)
Jan 29, 2018	84.85	85.55	84.79	85.17	137,959	+0.19(+0.22%)
Jan 26, 2018	84.02	84.98	83.51	84.98	133,389	+1.21(+1.45%)
Jan 25, 2018	83.25	83.83	82.93	83.77	160,318	+0.87(+1.05%)
Jan 24, 2018	82.65	83.26	82.54	82.90	93,751	+0.26(+0.31%)
Jan 23, 2018	83.02	83.07	82.37	82.64	136,344	-0.34(-0.41%)
Jan 22, 2018	83.41	83.42	82.56	82.99	147,572	-0.61(-0.73%)
Jan 19, 2018	82.97	83.60	82.84	83.60	85,342	+0.82(+0.99%)
Jan 18, 2018	83.39	83.42	82.65	82.78	140,558	-0.48(-0.57%)
Jan 17, 2018	83.01	83.39	82.78	83.25	126,604	+0.66(+0.80%)
Jan 16, 2018	84.23	84.48	82.41	82.59	218,918	-1.06(-1.26%)
Jan 12, 2018		83.65	83.65	83.65	0	+1.22(+1.48%)
Jan 11, 2018	81.91	82.47	81.72	82.43	236,675	+0.74(+0.91%)
Jan 10, 2018				81.69	135,112	-0.25(-0.30%)
Jan 09, 2018	81.98	82.12	81.66	81.94	119,838	+0.18(+0.22%)
Jan 08, 2018	81.05	81.95	80.94	81.76	161,089	+0.70(+0.86%)
Jan 05, 2018	80.61	81.06	80.54	81.06	153,288	+0.60(+0.75%)
Jan 04, 2018	80.12	80.54	80.08	80.46	121,788	+0.56(+0.70%)
Jan 03, 2018	79.70	79.93	79.42	79.90	131,082	+0.09(+0.11%)
Jan 02, 2018	79.93	79.98	79.39	79.81	173,259	+0.15(+0.19%)
Dec 29, 2017		79.66	79.66	79.66	0	-0.51(-0.63%)
Dec 28, 2017	79.97	80.16	79.74	80.16	73,335	+0.29(+0.36%)
Dec 27, 2017	79.53	79.93	79.53	79.88	125,538	+0.22(+0.28%)
Dec 26, 2017	79.94	80.03	79.59	79.66	91,252	-0.02(-0.02%)
Dec 22, 2017	79.91	80.08	79.41	79.68	115,514	-0.15(-0.19%)
Dec 21, 2017	79.90	80.43	79.55	79.83	132,681	+0.22(+0.28%)
Dec 20, 2017	79.92	79.94	79.44	79.61	122,413	+0.12(+0.16%)
Dec 19, 2017	80.06	80.07	79.47	79.49	73,691	-0.30(-0.37%)
Dec 18, 2017	80.07	80.13	79.50	79.78	121,365	+0.33(+0.42%)
Dec 15, 2017	78.40	79.74	78.17	79.45	132,786	+1.33(+1.70%)
Dec 14, 2017	78.48	78.79	77.82	78.12	75,650	-0.11(-0.15%)
Dec 13, 2017	77.82	78.62	77.70	78.23	70,643	+0.55(+0.71%)
Dec 12, 2017	77.51	77.94	77.44	77.68	51,886	+0.26(+0.33%)
Dec 11, 2017	78.26	78.26	77.31	77.42	135,894	-0.70(-0.89%)
Dec 08, 2017	78.30	78.46	77.91	78.12	74,679	+0.05(+0.06%)
Dec 07, 2017	77.64	78.22	77.57	78.07	97,463	+0.62(+0.80%)
Dec 06, 2017	76.87	77.88	76.74	77.45	195,851	+0.81(+1.06%)
Dec 05, 2017	77.40	77.60	76.62	76.64	135,455	-0.67(-0.86%)
Dec 04, 2017	78.50	78.50	77.27	77.31	155,617	-0.38(-0.49%)
Dec 01, 2017	78.85	78.89	76.81	77.69	125,822	-1.08(-1.37%)
Nov 30, 2017	78.17	78.94	78.04	78.77	92,854	+0.89(+1.14%)
Nov 29, 2017	78.11	78.27	77.81	77.88	173,172	-0.32(-0.41%)
Nov 28, 2017	77.31	78.23	77.24	78.21	103,720	+1.15(+1.50%)
Nov 27, 2017	77.20	77.20	76.84	77.05	75,049	-0.03(-0.04%)
Nov 24, 2017	77.07	77.56	76.89	77.08	21,001	+0.16(+0.21%)
Nov 22, 2017	77.22	77.35	76.86	76.92	91,738	-0.31(-0.41%)
Nov 21, 2017	76.71	77.24	76.71	77.23	171,809	+0.89(+1.16%)
Nov 20, 2017	75.70	76.35	75.70	76.35	57,257	+0.66(+0.87%)
Nov 17, 2017	75.87	76.03	75.66	75.69	60,534	-0.39(-0.51%)
Nov 16, 2017	75.44	76.19	75.44	76.08	88,170	+0.86(+1.14%)
Nov 15, 2017	75.42	75.64	75.14	75.23	82,324	-0.53(-0.70%)
Nov 14, 2017	75.41	75.88	75.32	75.76	93,013	+0.12(+0.16%)
Nov 13, 2017	76.17	76.17	75.56	75.63	301,044	-0.66(-0.86%)
Nov 10, 2017	76.66	76.66	76.20	76.29	84,152	-0.67(-0.87%)
Nov 09, 2017	77.82	77.94	76.74	76.96	214,038	-1.30(-1.66%)
Nov 08, 2017	77.87	78.40	77.68	78.25	218,918	+0.33(+0.43%)
Nov 07, 2017	78.18	78.44	77.70	77.92	148,383	-0.26(-0.33%)
Nov 06, 2017	77.84	78.29	77.84	78.18	136,552	+0.30(+0.38%)
Nov 03, 2017	78.69	78.69	77.76	77.88	132,062	-0.96(-1.22%)
Nov 02, 2017	77.38	78.95	77.32	78.84	98,419	+1.32(+1.71%)

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.