Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	63.30	63.87	62.79	63.83	4,412,912	+0.61(+0.97%)
Jan 30, 2018	62.89	63.48	62.79	63.22	2,621,498	+0.37(+0.58%)
Jan 29, 2018	62.98	63.57	62.84	62.86	4,189,135	-1.01(-1.58%)
Jan 26, 2018	63.95	64.03	62.99	63.87	3,153,784	+0.02(+0.02%)
Jan 25, 2018	63.09	63.95	63.09	63.85	3,434,284	+0.76(+1.21%)
Jan 24, 2018	63.17	63.27	62.81	63.09	2,227,873	-0.19(-0.30%)
Jan 23, 2018	62.50	63.66	62.50	63.28	2,600,838	+0.90(+1.44%)
Jan 22, 2018	62.42	63.06	62.25	62.38	3,896,935	+0.21(+0.33%)
Jan 19, 2018	62.31	62.70	62.03	62.17	3,253,133	-0.01(-0.01%)
Jan 18, 2018	62.67	62.80	61.78	62.18	3,131,515	-0.79(-1.25%)
Jan 17, 2018	62.94	63.18	62.63	62.97	2,456,904	+0.20(+0.32%)
Jan 16, 2018	63.28	63.44	62.41	62.77	3,461,439	-0.37(-0.59%)
Jan 12, 2018		63.14	63.14	63.14	0	-0.72(-1.12%)
Jan 11, 2018	64.37	64.56	63.61	63.86	1,906,379	-0.42(-0.65%)
Jan 10, 2018			64.11	64.28	1,839,450	-0.87(-1.33%)
Jan 09, 2018	65.67	65.76	64.89	65.14	2,155,766	-0.70(-1.06%)
Jan 08, 2018	65.03	65.86	64.81	65.84	2,326,538	+0.91(+1.41%)
Jan 05, 2018	65.22	65.30	64.37	64.93	2,201,380	-0.06(-0.10%)
Jan 04, 2018	65.67	65.79	64.76	64.99	2,882,525	-0.77(-1.17%)
Jan 03, 2018	66.25	66.71	65.50	65.76	2,372,122	-0.63(-0.95%)
Jan 02, 2018	67.32	67.47	66.11	66.39	2,515,583	-1.09(-1.61%)
Dec 29, 2017		67.48	67.48	67.48	0	-0.11(-0.16%)
Dec 28, 2017	67.38	67.61	67.31	67.59	1,026,729	+0.34(+0.51%)
Dec 27, 2017	67.09	67.33	66.94	67.25	935,743	+0.37(+0.55%)
Dec 26, 2017	67.34	67.61	66.87	66.88	883,113	-0.44(-0.65%)
Dec 22, 2017	67.52	67.63	67.26	67.32	1,219,520	-0.03(-0.05%)
Dec 21, 2017	67.28	67.66	67.00	67.35	1,839,669	-0.10(-0.14%)
Dec 20, 2017	67.92	68.20	67.42	67.45	1,566,291	-0.52(-0.76%)
Dec 19, 2017	69.37	69.48	67.93	67.96	1,781,298	-1.40(-2.02%)
Dec 18, 2017	70.07	70.12	69.17	69.36	2,757,545	-0.73(-1.04%)
Dec 15, 2017	69.78	70.40	69.74	70.09	4,526,074	+0.52(+0.74%)
Dec 14, 2017	69.87	70.05	69.05	69.58	2,005,804	-0.31(-0.44%)
Dec 13, 2017	70.27	70.54	69.66	69.89	2,651,432	-0.09(-0.12%)
Dec 12, 2017	69.97	71.21	69.93	69.97	2,177,634	-1.25(-1.75%)
Dec 11, 2017	70.52	71.25	70.28	71.22	2,421,937	+0.59(+0.83%)
Dec 08, 2017	70.14	70.66	69.97	70.63	2,050,370	+0.34(+0.49%)
Dec 07, 2017	70.32	70.32	69.85	70.29	1,394,179	+0.02(+0.02%)
Dec 06, 2017	70.09	70.42	69.89	70.28	1,370,424	+0.36(+0.51%)
Dec 05, 2017	70.43	70.43	69.35	69.92	2,703,008	-0.37(-0.52%)
Dec 04, 2017	70.44	70.63	70.14	70.28	1,730,394	-0.27(-0.38%)
Dec 01, 2017	70.97	71.15	70.14	70.55	2,270,842	-0.17(-0.25%)
Nov 30, 2017	70.33	70.86	70.13	70.73	3,282,387	+0.51(+0.72%)
Nov 29, 2017	69.62	70.58	69.48	70.22	1,852,579	+0.33(+0.48%)
Nov 28, 2017	69.76	70.01	69.63	69.89	1,718,815	+0.38(+0.55%)
Nov 27, 2017	69.11	69.67	68.97	69.51	1,436,132	+0.48(+0.69%)
Nov 24, 2017	68.99	69.31	68.87	69.03	760,189	+0.19(+0.28%)
Nov 22, 2017	68.77	68.86	68.54	68.84	1,289,785	+0.14(+0.21%)
Nov 21, 2017	68.46	68.99	68.20	68.70	3,795,102	+0.38(+0.56%)
Nov 20, 2017	68.84	69.10	68.20	68.31	3,214,617	-0.42(-0.61%)
Nov 17, 2017	69.17	69.39	68.49	68.73	3,863,459	-0.66(-0.95%)
Nov 16, 2017	69.96	70.01	69.24	69.39	3,553,600	-0.52(-0.75%)
Nov 15, 2017	70.79	71.16	69.90	69.92	1,651,507	-0.75(-1.06%)
Nov 14, 2017	69.51	70.70	69.38	70.67	1,993,922	+1.06(+1.53%)
Nov 13, 2017	68.92	69.88	68.88	69.60	1,738,169	+0.88(+1.28%)
Nov 10, 2017	68.70	68.91	68.43	68.72	2,002,447	-0.37(-0.54%)
Nov 09, 2017	69.03	69.42	68.85	69.09	1,439,868	-0.16(-0.23%)
Nov 08, 2017	69.03	69.42	68.76	69.25	2,283,033	+0.13(+0.19%)
Nov 07, 2017	68.21	69.12	67.87	69.11	1,887,165	+1.08(+1.59%)
Nov 06, 2017	68.65	68.76	67.99	68.03	1,741,742	-0.57(-0.83%)
Nov 03, 2017	68.41	69.03	68.12	68.60	2,067,562	+0.19(+0.28%)
Nov 02, 2017	67.81	68.43	67.57	68.41	2,144,447	+0.79(+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.