Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.76	58.42	56.39	57.78	187,409	+0.28(+0.49%)
Jan 30, 2018	56.78	57.50	56.78	57.50	139,472	+0.22(+0.38%)
Jan 29, 2018	57.76	58.14	57.18	57.28	80,615	-0.72(-1.24%)
Jan 26, 2018	58.10	58.39	57.38	58.00	143,272	+0.21(+0.36%)
Jan 25, 2018	56.92	57.81	56.53	57.79	145,494	+1.32(+2.34%)
Jan 24, 2018	56.71	57.25	56.24	56.47	278,040	-0.07(-0.12%)
Jan 23, 2018	56.25	56.94	55.88	56.54	117,474	+0.41(+0.73%)
Jan 22, 2018	56.35	56.95	56.05	56.13	107,924	-0.36(-0.64%)
Jan 19, 2018	55.71	56.56	55.44	56.49	111,940	+0.73(+1.31%)
Jan 18, 2018	55.93	56.30	55.53	55.76	83,135	-0.25(-0.45%)
Jan 17, 2018	56.18	56.21	55.23	56.01	206,882	+0.11(+0.20%)
Jan 16, 2018	56.62	56.98	55.64	55.90	162,608	-0.58(-1.03%)
Jan 12, 2018		56.48	56.48	56.48	0	+0.32(+0.57%)
Jan 11, 2018	54.29	56.32	53.83	56.16	170,241	+2.02(+3.73%)
Jan 10, 2018		54.30	52.23	54.14	170,820	+0.72(+1.35%)
Jan 09, 2018	53.56	53.97	53.25	53.42	77,937	+0.05(+0.09%)
Jan 08, 2018	52.37	53.50	51.81	53.37	221,768	+0.98(+1.87%)
Jan 05, 2018	52.18	52.50	51.29	52.39	87,467	+0.36(+0.69%)
Jan 04, 2018	51.25	52.21	51.10	52.03	95,539	+0.89(+1.74%)
Jan 03, 2018	50.61	51.38	50.02	51.14	114,966	+0.53(+1.05%)
Jan 02, 2018	51.02	51.02	50.28	50.61	111,098	-0.36(-0.71%)
Dec 29, 2017		50.97	50.97	50.97	0	-0.49(-0.95%)
Dec 28, 2017	50.92	51.55	50.79	51.46	78,930	+0.74(+1.46%)
Dec 27, 2017	50.90	51.23	50.66	50.72	90,572	-0.10(-0.20%)
Dec 26, 2017	50.89	51.82	49.44	50.82	58,277	-0.16(-0.31%)
Dec 22, 2017	51.25	51.65	50.92	50.98	63,286	-0.19(-0.37%)
Dec 21, 2017	49.44	51.39	49.44	51.17	121,081	+1.87(+3.79%)
Dec 20, 2017	49.81	50.10	49.22	49.30	102,264	-0.48(-0.96%)
Dec 19, 2017	50.48	50.48	49.62	49.78	117,641	-0.70(-1.39%)
Dec 18, 2017	50.87	53.48	50.44	50.48	156,542	-0.02(-0.04%)
Dec 15, 2017	50.14	50.93	49.50	50.50	570,596	+0.53(+1.06%)
Dec 14, 2017	50.90	50.90	49.94	49.97	122,296	-0.94(-1.85%)
Dec 13, 2017	50.49	51.51	49.44	50.91	158,746	+0.52(+1.03%)
Dec 12, 2017	50.81	51.13	49.59	50.39	240,915	-0.41(-0.81%)
Dec 11, 2017	51.84	52.16	50.67	50.80	126,976	-0.65(-1.26%)
Dec 08, 2017	52.28	52.85	51.36	51.45	107,807	-0.81(-1.55%)
Dec 07, 2017	51.98	52.33	51.51	52.26	54,976	+0.43(+0.83%)
Dec 06, 2017	52.18	52.73	51.80	51.83	78,211	-0.23(-0.44%)
Dec 05, 2017	52.46	52.69	51.54	52.06	154,162	-0.38(-0.72%)
Dec 04, 2017	53.17	53.17	52.39	52.44	119,835	-0.30(-0.57%)
Dec 01, 2017	53.51	54.43	52.50	52.74	176,691	-0.76(-1.42%)
Nov 30, 2017	53.78	54.15	53.27	53.50	106,789	+0.00(+0.00%)
Nov 29, 2017	54.28	54.77	53.49	53.50	135,018	-0.52(-0.96%)
Nov 28, 2017	53.42	54.44	52.28	54.02	134,641	+0.77(+1.45%)
Nov 27, 2017	53.55	53.65	52.97	53.25	79,749	-0.32(-0.60%)
Nov 24, 2017	53.26	53.59	52.27	53.57	28,738	+0.39(+0.73%)
Nov 22, 2017	53.26	53.42	52.66	53.18	63,490	-0.07(-0.13%)
Nov 21, 2017	52.76	53.47	52.56	53.25	186,505	+0.79(+1.51%)
Nov 20, 2017	52.12	52.57	51.25	52.46	50,857	+0.33(+0.63%)
Nov 17, 2017	51.59	52.63	50.98	52.13	122,419	+0.21(+0.40%)
Nov 16, 2017	50.55	52.31	50.55	51.92	89,320	+1.59(+3.16%)
Nov 15, 2017	50.59	51.83	50.24	50.33	103,819	-0.56(-1.10%)
Nov 14, 2017	49.93	51.00	49.93	50.89	60,264	+0.65(+1.29%)
Nov 13, 2017	49.55	50.34	49.35	50.24	56,989	+0.45(+0.90%)
Nov 10, 2017	51.03	51.50	49.66	49.79	115,611	-1.37(-2.68%)
Nov 09, 2017	50.89	51.53	50.61	51.16	75,685	+0.18(+0.35%)
Nov 08, 2017	50.72	51.46	50.52	50.98	98,537	+0.02(+0.04%)
Nov 07, 2017	51.93	52.89	50.34	50.96	138,068	-0.98(-1.89%)
Nov 06, 2017	53.30	53.42	51.74	51.94	70,675	-1.43(-2.68%)
Nov 03, 2017	54.00	54.47	52.00	53.37	118,854	+0.16(+0.30%)
Nov 02, 2017	52.36	53.63	52.11	53.21	118,288	+0.85(+1.62%)

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.