Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	68.44	69.83	68.23	69.80	2,322,025	+1.62(+2.37%)
Jan 30, 2018	68.32	68.74	67.92	68.19	1,945,281	-0.19(-0.28%)
Jan 29, 2018	67.98	68.74	67.35	68.38	1,856,069	+0.38(+0.56%)
Jan 26, 2018	68.13	68.92	66.95	68.00	1,421,789	+0.99(+1.48%)
Jan 25, 2018	66.67	67.42	66.67	67.01	1,600,000	-0.34(-0.51%)
Jan 24, 2018	67.46	67.78	67.01	67.35	1,408,455	-0.12(-0.18%)
Jan 23, 2018	66.79	67.51	66.66	67.46	1,196,064	+0.83(+1.24%)
Jan 22, 2018	65.19	66.76	65.19	66.64	1,698,788	+1.42(+2.18%)
Jan 19, 2018	65.40	65.78	64.55	65.21	2,447,810	-0.14(-0.21%)
Jan 18, 2018	66.05	66.05	65.27	65.35	1,236,289	-0.67(-1.01%)
Jan 17, 2018	66.35	66.52	65.57	66.02	1,224,090	+0.06(+0.08%)
Jan 16, 2018	66.49	67.06	65.93	65.96	1,001,019	-0.33(-0.50%)
Jan 12, 2018		66.30	66.30	66.30	0	-0.18(-0.27%)
Jan 11, 2018	67.01	67.15	66.51	66.48	956,642	-0.24(-0.36%)
Jan 10, 2018			66.44	66.72	1,431,123	-1.77(-2.59%)
Jan 09, 2018	68.82	69.09	68.44	68.49	1,497,388	-0.52(-0.75%)
Jan 08, 2018	69.21	69.44	68.56	69.01	1,215,887	-0.33(-0.48%)
Jan 05, 2018	68.90	69.46	68.83	69.35	860,221	+0.70(+1.02%)
Jan 04, 2018	69.96	70.10	68.64	68.64	1,272,944	-1.46(-2.08%)
Jan 03, 2018	70.11	70.28	69.83	70.10	750,612	+0.22(+0.31%)
Jan 02, 2018	70.17	70.21	69.78	69.89	1,211,111	-0.20(-0.29%)
Dec 29, 2017		70.09	70.09	70.09	0	+0.56(+0.81%)
Dec 28, 2017	69.26	69.76	69.22	69.53	1,087,575	+0.19(+0.27%)
Dec 27, 2017	69.37	69.52	68.87	69.34	956,885	+0.21(+0.31%)
Dec 26, 2017	69.08	69.55	68.82	69.13	1,003,344	+0.21(+0.31%)
Dec 22, 2017	68.60	69.13	68.31	68.91	952,505	+0.63(+0.93%)
Dec 21, 2017	68.33	68.59	67.99	68.28	1,520,548	+0.09(+0.13%)
Dec 20, 2017	69.92	70.26	68.17	68.19	1,635,082	-1.81(-2.59%)
Dec 19, 2017	71.40	71.55	69.97	70.00	3,188,033	-1.49(-2.09%)
Dec 18, 2017	71.40	72.04	71.00	71.50	1,733,138	+0.39(+0.54%)
Dec 15, 2017	71.34	71.75	70.95	71.11	2,765,380	+0.07(+0.10%)
Dec 14, 2017	71.10	71.34	70.85	71.04	937,933	+0.16(+0.22%)
Dec 13, 2017	71.07	71.39	70.88	70.88	964,968	-0.08(-0.12%)
Dec 12, 2017	70.96	71.38	70.77	70.96	990,139	+0.29(+0.41%)
Dec 11, 2017	70.70	71.19	70.59	70.68	1,761,542	+0.00(+0.00%)
Dec 08, 2017	70.49	70.96	69.93	70.68	1,525,086	+0.54(+0.77%)
Dec 07, 2017	70.65	70.65	70.05	70.14	1,296,403	-0.39(-0.56%)
Dec 06, 2017		70.98	70.14	70.53	1,381,502	-0.15(-0.21%)
Dec 05, 2017	73.05	73.05	70.53	70.68	1,445,976	-0.92(-1.29%)
Dec 04, 2017	70.88	71.72	70.88	71.61	1,342,268	+1.32(+1.88%)
Dec 01, 2017	70.69	71.05	69.98	70.28	1,556,540	-0.14(-0.20%)
Nov 30, 2017	70.61	70.77	70.20	70.42	1,917,309	+0.00(+0.00%)
Nov 29, 2017	69.57	70.70	69.14	70.42	1,201,231	+0.93(+1.34%)
Nov 28, 2017	69.66	69.68	68.62	69.49	1,958,600	-0.23(-0.33%)
Nov 27, 2017	69.68	70.01	69.18	69.72	857,999	+0.16(+0.23%)
Nov 24, 2017	69.72	69.79	69.27	69.56	305,246	+0.16(+0.23%)
Nov 22, 2017	69.41	69.78	68.91	69.40	1,144,544	-0.21(-0.31%)
Nov 21, 2017	69.25	69.65	68.95	69.61	1,315,949	+0.37(+0.54%)
Nov 20, 2017	69.46	69.77	68.99	69.24	1,116,984	-0.24(-0.35%)
Nov 17, 2017	69.15	69.92	69.15	69.48	1,183,579	+0.04(+0.06%)
Nov 16, 2017	69.05	70.05	69.05	69.44	1,192,332	+0.45(+0.65%)
Nov 15, 2017	68.71	69.39	68.10	68.99	975,030	+0.08(+0.12%)
Nov 14, 2017	68.71	70.13	68.30	68.91	1,464,148	-0.01(-0.02%)
Nov 13, 2017	69.05	69.46	68.68	68.93	1,356,803	+0.12(+0.17%)
Nov 10, 2017	67.58	69.17	67.53	68.81	1,152,851	+0.79(+1.15%)
Nov 09, 2017	66.78	68.20	66.41	68.02	1,257,663	+1.18(+1.76%)
Nov 08, 2017	66.43	67.13	66.24	66.85	2,046,673	+0.40(+0.60%)
Nov 07, 2017	65.87	66.70	65.83	66.45	1,522,893	+0.80(+1.22%)
Nov 06, 2017	65.05	65.85	65.03	65.65	1,150,762	+0.79(+1.22%)
Nov 03, 2017	65.30	65.50	64.72	64.85	1,109,117	-0.72(-1.09%)
Nov 02, 2017	65.46	66.12	65.16	65.57	1,028,925	+0.00(+0.00%)

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.