Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.52	54.14	53.27	53.65	940,536	+0.32(+0.60%)
Jan 30, 2018	53.71	53.99	53.13	53.33	1,038,075	-0.77(-1.42%)
Jan 29, 2018	54.46	55.14	54.09	54.09	775,282	-0.65(-1.19%)
Jan 26, 2018	54.22	54.80	53.83	54.74	486,084	+0.51(+0.95%)
Jan 25, 2018	54.99	55.12	53.92	54.23	769,698	-0.58(-1.05%)
Jan 24, 2018	55.29	55.61	54.74	54.81	904,778	-0.41(-0.75%)
Jan 23, 2018	55.07	55.53	54.79	55.22	631,389	+0.02(+0.03%)
Jan 22, 2018	55.18	55.71	54.96	55.20	867,774	+0.24(+0.43%)
Jan 19, 2018	54.18	55.18	54.18	54.96	1,066,958	+0.92(+1.71%)
Jan 18, 2018	54.35	54.50	53.67	54.04	1,810,145	-0.28(-0.52%)
Jan 17, 2018	53.77	54.59	53.55	54.32	743,139	+0.75(+1.40%)
Jan 16, 2018	53.46	54.03	53.41	53.57	1,062,347	+0.22(+0.41%)
Jan 12, 2018		53.35	53.35	53.35	0	+0.26(+0.48%)
Jan 11, 2018	53.12	53.32	52.67	53.10	1,561,747	+0.12(+0.22%)
Jan 10, 2018			52.70	52.98	1,090,312	-0.16(-0.29%)
Jan 09, 2018	53.55	53.74	53.08	53.13	974,007	-0.48(-0.89%)
Jan 08, 2018	52.93	53.73	52.45	53.61	1,047,235	+0.79(+1.49%)
Jan 05, 2018	52.40	53.10	51.94	52.82	2,531,283	+0.44(+0.84%)
Jan 04, 2018	50.85	53.09	48.70	52.38	3,814,903	+1.06(+2.07%)
Jan 03, 2018	50.90	51.67	50.55	51.32	1,783,095	+0.63(+1.25%)
Jan 02, 2018	51.71	51.97	50.51	50.69	1,025,624	-0.99(-1.91%)
Dec 29, 2017		51.68	51.68	51.68	0	+0.54(+1.06%)
Dec 28, 2017	50.93	51.33	50.74	51.14	729,845	+0.37(+0.72%)
Dec 27, 2017	50.65	51.02	50.53	50.77	624,342	+0.26(+0.51%)
Dec 26, 2017	51.09	51.14	50.45	50.52	537,740	-0.59(-1.15%)
Dec 22, 2017	50.97	51.26	50.70	51.10	913,218	+0.36(+0.70%)
Dec 21, 2017	51.30	51.49	50.63	50.74	847,975	-0.50(-0.98%)
Dec 20, 2017	51.29	51.34	50.68	51.25	1,212,625	+0.12(+0.23%)
Dec 19, 2017	51.57	51.90	51.05	51.13	860,699	-0.25(-0.48%)
Dec 18, 2017	50.95	51.72	50.84	51.38	1,092,429	+0.57(+1.12%)
Dec 15, 2017	50.64	51.01	50.53	50.81	2,831,622	+0.05(+0.09%)
Dec 14, 2017	51.00	51.22	50.73	50.76	539,341	-0.32(-0.63%)
Dec 13, 2017	51.17	51.34	50.99	51.08	1,008,881	+0.05(+0.09%)
Dec 12, 2017	52.16	52.22	50.95	51.04	734,799	-1.03(-1.99%)
Dec 11, 2017	51.40	52.36	51.36	52.07	1,519,228	+0.62(+1.21%)
Dec 08, 2017	50.40	51.65	50.30	51.45	1,756,625	+1.12(+2.22%)
Dec 07, 2017	49.66	50.50	49.66	50.33	1,097,572	+0.49(+0.97%)
Dec 06, 2017	49.85	50.25	49.76	49.85	611,319	+0.00(+0.00%)
Dec 05, 2017	50.44	50.44	49.84	49.85	727,546	-0.46(-0.91%)
Dec 04, 2017	50.36	50.42	50.00	50.30	868,749	+0.08(+0.16%)
Dec 01, 2017	49.89	50.29	49.31	50.22	1,540,249	+0.45(+0.90%)
Nov 30, 2017	49.38	49.88	49.21	49.77	2,722,922	+0.38(+0.78%)
Nov 29, 2017	49.42	49.77	49.00	49.39	1,198,142	-0.07(-0.15%)
Nov 28, 2017	49.51	49.85	49.18	49.46	2,829,980	+0.00(+0.00%)
Nov 27, 2017	49.83	49.87	49.42	49.46	1,089,573	-0.38(-0.75%)
Nov 24, 2017	49.80	50.03	49.60	49.84	142,973	+0.17(+0.35%)
Nov 22, 2017	49.20	49.68	48.95	49.66	591,305	+0.47(+0.95%)
Nov 21, 2017	49.19	49.62	49.10	49.20	793,673	+0.05(+0.09%)
Nov 20, 2017	48.71	49.35	48.71	49.15	674,974	+0.44(+0.90%)
Nov 17, 2017	48.71	49.43	48.67	48.71	931,765	-0.22(-0.45%)
Nov 16, 2017	48.50	49.46	48.50	48.93	1,637,868	+0.65(+1.35%)
Nov 15, 2017	48.79	48.79	48.25	48.28	1,168,968	-0.60(-1.22%)
Nov 14, 2017	48.25	49.44	48.04	48.88	884,364	+0.56(+1.16%)
Nov 13, 2017	47.49	48.38	47.42	48.32	849,286	+0.75(+1.58%)
Nov 10, 2017	47.02	47.82	46.32	47.57	800,790	+0.31(+0.66%)
Nov 09, 2017	47.79	48.02	47.21	47.26	453,725	-0.70(-1.47%)
Nov 08, 2017	47.36	47.98	47.30	47.96	507,976	+0.67(+1.41%)
Nov 07, 2017	47.78	47.92	47.10	47.29	476,324	-0.37(-0.77%)
Nov 06, 2017	47.97	48.03	47.35	47.66	488,441	-0.05(-0.12%)
Nov 03, 2017	47.36	48.00	47.11	47.71	721,574	+0.29(+0.62%)
Nov 02, 2017	46.78	47.48	46.60	47.42	1,088,714	+0.58(+1.25%)

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.