Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.03	57.64	55.72	56.17	4,549,136	-0.77(-1.35%)
Jan 30, 2018	57.07	57.59	57.06	56.94	2,731,513	-0.32(-0.56%)
Jan 29, 2018	57.82	58.04	57.12	57.26	4,615,367	-1.24(-2.12%)
Jan 26, 2018	58.10	58.56	57.92	58.50	2,902,064	+0.71(+1.23%)
Jan 25, 2018	57.80	58.59	57.00	57.78	4,737,263	+0.04(+0.07%)
Jan 24, 2018	56.31	57.79	56.17	57.75	4,009,009	+1.67(+2.97%)
Jan 23, 2018	56.60	57.06	55.73	56.08	4,960,122	-0.71(-1.25%)
Jan 22, 2018	55.75	56.80	55.14	56.79	6,845,451	+0.49(+0.87%)
Jan 19, 2018	58.49	58.68	56.22	56.30	6,381,042	-2.19(-3.75%)
Jan 18, 2018	57.79	60.03	57.54	58.50	7,558,310	+1.07(+1.87%)
Jan 17, 2018	58.04	59.47	56.58	57.42	6,030,734	-0.52(-0.89%)
Jan 16, 2018	57.71	58.69	56.99	57.94	5,980,730	+0.59(+1.02%)
Jan 12, 2018		57.36	57.36	57.36	0	+1.02(+1.82%)
Jan 11, 2018	55.43	56.44	55.41	56.33	3,572,602	+1.09(+1.98%)
Jan 10, 2018		55.82		55.24	3,870,411	+0.65(+1.20%)
Jan 09, 2018	55.22	55.44	54.47	54.59	5,411,920	-0.75(-1.36%)
Jan 08, 2018	56.14	56.20	55.02	55.34	3,726,512	-0.80(-1.42%)
Jan 05, 2018	56.80	56.83	55.95	56.14	3,251,616	-0.41(-0.72%)
Jan 04, 2018	57.94	58.01	55.98	56.55	6,817,049	-1.17(-2.03%)
Jan 03, 2018	57.72	57.92	57.29	57.72	3,042,518	+0.03(+0.05%)
Jan 02, 2018	56.73	58.06	56.73	57.69	3,259,344	+0.17(+0.29%)
Dec 29, 2017		57.52	57.52	57.52	0	-0.25(-0.44%)
Dec 28, 2017	57.82	58.10	57.47	57.78	2,191,731	-0.03(-0.05%)
Dec 27, 2017	58.84	58.87	57.49	57.80	3,791,141	-0.88(-1.50%)
Dec 26, 2017	58.37	58.91	58.37	58.68	1,690,268	+0.02(+0.03%)
Dec 22, 2017	58.85	59.14	58.46	58.66	2,466,302	-0.35(-0.59%)
Dec 21, 2017	58.55	59.25	58.27	59.01	5,135,422	+0.44(+0.75%)
Dec 20, 2017	58.35	58.95	57.37	58.57	5,636,491	+0.60(+1.04%)
Dec 19, 2017	57.57	58.51	57.52	57.97	3,096,379	+0.45(+0.78%)
Dec 18, 2017	57.61	58.07	57.11	57.52	3,746,905	+0.10(+0.17%)
Dec 15, 2017	57.01	57.64	56.74	57.42	4,882,339	+0.75(+1.32%)
Dec 14, 2017	56.55	57.10	56.07	56.67	4,573,197	+0.94(+1.68%)
Dec 13, 2017	56.44	56.69	55.69	55.74	3,197,311	-0.78(-1.38%)
Dec 12, 2017	56.52	56.68	55.75	56.52	3,337,054	+0.28(+0.50%)
Dec 11, 2017	56.42	56.45	55.48	56.23	4,428,097	+0.20(+0.37%)
Dec 08, 2017	56.03	56.25	55.16	56.03	2,584,611	+0.44(+0.79%)
Dec 07, 2017	55.68	56.47	55.44	55.59	3,049,480	-0.22(-0.40%)
Dec 06, 2017	56.71	56.97	55.70	55.81	2,878,981	-0.65(-1.15%)
Dec 05, 2017	58.47	58.59	56.45	56.47	4,631,391	-1.94(-3.33%)
Dec 04, 2017	55.95	58.45	55.89	58.41	6,946,248	+2.91(+5.24%)
Dec 01, 2017	54.32	55.68	53.95	55.50	5,567,104	+1.02(+1.87%)
Nov 30, 2017	54.94	55.24	54.05	54.48	6,341,864	-0.47(-0.85%)
Nov 29, 2017	53.25	55.15	53.03	54.95	7,947,652	+1.73(+3.25%)
Nov 28, 2017	54.30	54.30	52.88	53.22	8,085,942	-1.17(-2.14%)
Nov 27, 2017	55.13	55.15	53.93	54.39	6,401,715	-0.56(-1.03%)
Nov 24, 2017	54.91	55.36	54.63	54.95	3,300,637	+0.29(+0.53%)
Nov 22, 2017	55.05	55.61	54.29	54.66	6,996,542	-0.49(-0.88%)
Nov 21, 2017	54.32	55.27	54.21	55.14	15,399,688	+0.79(+1.45%)
Nov 20, 2017	55.05	55.68	54.29	54.36	11,169,043	-0.79(-1.43%)
Nov 17, 2017	54.72	55.64	53.61	55.14	30,390,258	+0.33(+0.60%)
Nov 16, 2017	54.10	55.98	54.10	54.81	30,645,528	+0.35(+0.64%)
Nov 15, 2017	54.75	55.15	54.07	54.46	30,328,728	-0.36(-0.66%)
Nov 14, 2017	54.35	55.15	53.16	54.82	23,729,802	+0.48(+0.88%)
Nov 13, 2017	54.99	55.14	53.76	54.35	22,033,556	-0.80(-1.45%)
Nov 10, 2017	56.86	57.24	54.89	55.14	18,075,696	-1.30(-2.31%)
Nov 09, 2017	55.20	57.05	55.08	56.45	12,706,092	+0.81(+1.45%)
Nov 08, 2017	55.76	56.21	55.01	55.64	12,929,311	-0.35(-0.62%)
Nov 07, 2017	55.56	57.58	55.52	55.99	16,089,763	+0.63(+1.14%)
Nov 06, 2017	53.65	55.64	53.08	55.36	10,802,001	+1.52(+2.82%)
Nov 03, 2017	52.44	54.62	51.27	53.84	15,588,546	+0.91(+1.73%)
Nov 02, 2017	54.49	54.49	52.48	52.93	13,127,424	-1.68(-3.08%)

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.