Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.32	62.63	59.46	60.42	1,488,790	-0.76(-1.24%)
Jan 30, 2018	61.18	61.52	61.06	61.18	1,451,273	-0.34(-0.55%)
Jan 29, 2018	61.36	62.01	61.31	61.52	736,212	-0.04(-0.07%)
Jan 26, 2018	61.46	61.93	61.31	61.56	789,737	+0.17(+0.27%)
Jan 25, 2018	61.97	62.25	61.20	61.40	764,055	-0.56(-0.90%)
Jan 24, 2018	62.34	63.05	61.93	61.95	497,860	-0.15(-0.24%)
Jan 23, 2018	61.75	62.24	61.67	62.10	505,086	+0.21(+0.34%)
Jan 22, 2018	61.34	62.17	61.34	61.89	878,370	+0.40(+0.65%)
Jan 19, 2018	61.10	61.49	61.03	61.49	399,897	+0.71(+1.16%)
Jan 18, 2018	60.74	61.19	60.42	60.79	582,471	+0.08(+0.13%)
Jan 17, 2018	59.94	61.15	59.90	60.71	858,315	+0.94(+1.57%)
Jan 16, 2018	60.02	60.02	59.57	59.77	461,848	+0.06(+0.10%)
Jan 12, 2018		59.71	59.71	59.71	0	+0.53(+0.90%)
Jan 11, 2018	58.82	59.21	58.64	59.18	775,323	+0.49(+0.84%)
Jan 10, 2018	58.72	58.80	58.25	58.68	842,145	-0.20(-0.35%)
Jan 09, 2018	59.07	59.18	58.36	58.89	727,156	-0.19(-0.33%)
Jan 08, 2018	59.06	59.14	58.84	59.08	1,093,880	+0.06(+0.10%)
Jan 05, 2018	59.15	59.29	58.61	59.02	696,033	+0.05(+0.09%)
Jan 04, 2018	58.85	59.12	58.73	58.97	1,022,976	+0.12(+0.21%)
Jan 03, 2018	58.66	58.97	58.52	58.84	731,385	+0.38(+0.65%)
Jan 02, 2018	57.86	58.53	57.85	58.46	594,608	+0.62(+1.07%)
Dec 29, 2017		57.85	57.85	57.85	0	-0.06(-0.11%)
Dec 28, 2017	57.98	58.07	57.75	57.91	246,490	+0.11(+0.18%)
Dec 27, 2017	57.82	57.92	57.63	57.80	214,840	+0.02(+0.03%)
Dec 26, 2017	57.79	57.99	57.69	57.78	223,144	-0.10(-0.17%)
Dec 22, 2017	58.07	58.14	57.70	57.88	430,801	-0.03(-0.05%)
Dec 21, 2017	58.14	58.35	57.88	57.91	450,540	+0.02(+0.03%)
Dec 20, 2017	58.14	58.36	57.64	57.89	763,925	-0.26(-0.45%)
Dec 19, 2017	57.80	58.66	57.60	58.15	1,070,182	+0.46(+0.79%)
Dec 18, 2017	57.75	58.22	57.54	57.70	848,292	-0.04(-0.08%)
Dec 15, 2017	57.14	57.81	56.89	57.74	1,063,555	+0.93(+1.64%)
Dec 14, 2017	57.06	57.26	56.77	56.81	718,983	-0.13(-0.23%)
Dec 13, 2017	57.24	57.61	56.90	56.94	1,114,248	-0.21(-0.37%)
Dec 12, 2017	57.63	57.76	57.10	57.15	821,396	-0.42(-0.73%)
Dec 11, 2017	57.30	57.63	57.13	57.57	781,894	+0.21(+0.37%)
Dec 08, 2017	56.73	57.57	56.73	57.36	917,551	+0.66(+1.16%)
Dec 07, 2017	56.73	56.89	56.37	56.70	740,321	-0.17(-0.29%)
Dec 06, 2017	56.90	57.34	56.80	56.87	569,923	-0.26(-0.45%)
Dec 05, 2017	57.34	57.53	57.01	57.12	920,467	-0.32(-0.55%)
Dec 04, 2017	57.27	57.91	57.22	57.44	781,240	+0.20(+0.35%)
Dec 01, 2017	57.39	57.39	56.64	57.24	1,185,614	-0.25(-0.43%)
Nov 30, 2017	57.44	57.66	57.23	57.48	984,474	+0.13(+0.23%)
Nov 29, 2017	57.44	57.76	57.26	57.35	757,781	-0.09(-0.15%)
Nov 28, 2017	57.23	57.66	57.12	57.44	777,480	+0.33(+0.59%)
Nov 27, 2017	57.11	57.23	56.51	57.11	678,855	-0.09(-0.15%)
Nov 24, 2017	57.00	57.22	56.63	57.19	318,030	+0.28(+0.49%)
Nov 22, 2017	56.95	57.31	56.72	56.91	782,066	-0.12(-0.22%)
Nov 21, 2017	56.82	57.23	56.71	57.04	806,374	+0.31(+0.54%)
Nov 20, 2017	55.93	56.75	55.93	56.73	825,116	+0.79(+1.42%)
Nov 17, 2017	56.91	56.97	55.53	55.93	1,344,442	-1.11(-1.94%)
Nov 16, 2017	56.30	57.22	56.01	57.04	1,870,628	+0.85(+1.52%)
Nov 15, 2017	55.95	56.61	55.88	56.19	1,143,081	+0.03(+0.05%)
Nov 14, 2017	54.82	56.35	54.80	56.16	1,241,255	+1.10(+2.00%)
Nov 13, 2017	54.77	55.42	54.63	55.06	1,260,212	+0.02(+0.03%)
Nov 10, 2017	54.33	55.42	54.24	55.05	2,446,312	+0.46(+0.84%)
Nov 09, 2017	54.43	55.41	53.71	54.59	2,762,378	-1.12(-2.01%)
Nov 08, 2017	55.49	55.88	55.28	55.71	1,714,631	+0.28(+0.51%)
Nov 07, 2017	55.64	55.75	55.23	55.42	2,481,418	-0.22(-0.40%)
Nov 06, 2017	56.12	56.16	55.59	55.64	1,725,831	-0.31(-0.55%)
Nov 03, 2017	55.81	56.19	55.62	55.95	2,416,448	+0.26(+0.47%)
Nov 02, 2017	56.70	56.84	55.62	55.69	3,966,970	-0.99(-1.74%)

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.