Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.55	57.84	56.55	57.20	5,942,385	+0.91(+1.62%)
Jan 30, 2018	56.09	56.89	56.09	56.28	4,707,419	-0.50(-0.88%)
Jan 29, 2018	56.95	57.10	56.52	56.78	6,542,023	-0.43(-0.76%)
Jan 26, 2018	57.26	57.90	56.69	57.21	6,424,422	+0.59(+1.05%)
Jan 25, 2018	59.28	59.29	55.74	56.62	11,881,087	-1.90(-3.25%)
Jan 24, 2018	58.92	59.80	58.16	58.52	11,100,317	-2.87(-4.67%)
Jan 23, 2018	60.89	61.62	60.40	61.39	4,782,037	+0.35(+0.57%)
Jan 22, 2018	61.02	61.19	60.58	61.04	4,481,808	-0.15(-0.25%)
Jan 19, 2018	61.52	61.52	60.31	61.19	5,432,284	-0.01(-0.02%)
Jan 18, 2018	62.16	62.35	60.92	61.20	4,463,930	-0.95(-1.53%)
Jan 17, 2018	61.94	62.58	61.57	62.15	5,230,426	+0.56(+0.92%)
Jan 16, 2018	61.63	62.19	61.16	61.59	4,796,179	+0.10(+0.17%)
Jan 12, 2018		61.49	61.49	61.49	0	+0.49(+0.80%)
Jan 11, 2018	59.86	61.66	59.56	61.00	5,690,409	+1.77(+2.99%)
Jan 10, 2018	58.81	59.65	58.59	59.23	7,653,271	+0.55(+0.93%)
Jan 09, 2018	59.53	59.93	58.56	58.68	8,266,392	-1.52(-2.53%)
Jan 08, 2018	60.38	60.54	59.69	60.21	4,839,707	-0.30(-0.50%)
Jan 05, 2018	61.05	61.09	60.10	60.51	3,360,055	-0.36(-0.59%)
Jan 04, 2018	61.15	61.16	60.34	60.86	4,421,760	-0.20(-0.32%)
Jan 03, 2018	62.20	62.27	60.77	61.06	5,321,837	-1.30(-2.08%)
Jan 02, 2018	62.00	62.44	61.73	62.36	4,030,302	+0.79(+1.28%)
Dec 29, 2017		61.57	61.57	61.57	0	-0.40(-0.64%)
Dec 28, 2017	62.09	62.11	61.63	61.97	2,301,341	-0.08(-0.14%)
Dec 27, 2017	62.03	62.09	61.67	62.05	3,869,258	-0.02(-0.03%)
Dec 26, 2017	61.86	62.40	61.86	62.07	2,170,122	+0.01(+0.02%)
Dec 22, 2017	62.37	62.39	61.67	62.06	2,385,139	-0.06(-0.09%)
Dec 21, 2017	62.56	63.01	62.07	62.12	3,634,824	-0.06(-0.09%)
Dec 20, 2017	62.46	62.53	61.56	62.17	5,492,469	+0.16(+0.26%)
Dec 19, 2017	62.09	62.30	61.49	62.01	4,216,798	+0.21(+0.33%)
Dec 18, 2017	61.24	61.85	60.91	61.81	4,757,762	+0.94(+1.55%)
Dec 15, 2017	60.42	61.07	60.03	60.86	6,878,710	+0.80(+1.33%)
Dec 14, 2017	60.07	60.86	59.91	60.07	5,381,026	+0.67(+1.12%)
Dec 13, 2017	59.92	59.94	59.28	59.40	4,458,404	-0.27(-0.46%)
Dec 12, 2017	59.67	60.15	59.53	59.67	3,420,636	+0.10(+0.17%)
Dec 11, 2017	59.72	59.95	59.19	59.57	4,646,701	-0.01(-0.02%)
Dec 08, 2017	59.65	60.16	59.41	59.58	4,653,430	+0.29(+0.49%)
Dec 07, 2017	57.29	59.34	57.06	59.28	6,137,453	+1.79(+3.11%)
Dec 06, 2017	58.02	58.20	57.38	57.50	3,068,564	-0.45(-0.77%)
Dec 05, 2017	58.39	58.49	57.47	57.94	4,802,537	-0.29(-0.50%)
Dec 04, 2017	57.89	58.02	57.30	58.23	9,654,979	+1.98(+3.52%)
Dec 01, 2017	56.81	57.87	56.39	56.25	6,588,622	-0.70(-1.24%)
Nov 30, 2017	55.31	57.75	55.30	56.96	14,164,807	+1.68(+3.04%)
Nov 29, 2017	53.09	56.00	53.05	55.28	10,334,616	+2.54(+4.82%)
Nov 28, 2017	51.32	52.78	51.17	52.73	7,098,208	+1.47(+2.88%)
Nov 27, 2017	51.77	51.85	51.16	51.26	3,333,014	-0.51(-0.98%)
Nov 24, 2017	51.66	51.94	51.57	51.77	1,463,585	+0.05(+0.09%)
Nov 22, 2017	51.90	52.15	51.56	51.72	3,470,299	-0.32(-0.61%)
Nov 21, 2017	51.32	52.09	51.27	52.04	4,287,683	+0.73(+1.43%)
Nov 20, 2017	51.49	51.56	50.88	51.31	4,350,231	-0.06(-0.11%)
Nov 17, 2017	51.64	51.79	50.98	51.36	3,306,902	-0.53(-1.01%)
Nov 16, 2017	51.65	52.10	51.31	51.89	4,829,518	+0.60(+1.17%)
Nov 15, 2017	50.37	51.45	49.76	51.29	5,214,599	+0.83(+1.64%)
Nov 14, 2017	49.72	50.56	49.68	50.46	3,260,831	+0.47(+0.94%)
Nov 13, 2017	50.11	50.21	49.55	49.99	3,176,367	-0.23(-0.45%)
Nov 10, 2017	50.13	50.45	49.98	50.22	2,647,923	+0.03(+0.06%)
Nov 09, 2017	50.43	50.83	50.01	50.19	4,150,590	-0.52(-1.02%)
Nov 08, 2017	50.45	51.04	50.19	50.71	3,295,046	+0.13(+0.26%)
Nov 07, 2017	51.26	51.26	50.51	50.57	3,490,668	-0.61(-1.19%)
Nov 06, 2017	50.78	51.78	50.78	51.18	3,934,497	+0.36(+0.70%)
Nov 03, 2017	50.69	50.93	50.33	50.83	3,256,902	+0.14(+0.28%)
Nov 02, 2017	50.70	50.78	50.18	50.69	3,281,462	+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.