Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.50	59.12	57.15	57.61	4,435,144	-0.79(-1.35%)
Jan 30, 2018	58.54	59.07	58.53	58.40	2,663,067	-0.33(-0.56%)
Jan 29, 2018	59.31	59.53	58.59	58.73	4,499,715	-1.27(-2.12%)
Jan 26, 2018	59.59	60.07	59.41	60.00	2,829,344	+0.73(+1.23%)
Jan 25, 2018	59.29	60.10	58.47	59.27	4,618,556	+0.04(+0.07%)
Jan 24, 2018	57.76	59.28	57.61	59.23	3,908,551	+1.71(+2.97%)
Jan 23, 2018	58.05	58.53	57.16	57.52	4,835,831	-0.73(-1.25%)
Jan 22, 2018	57.18	58.26	56.56	58.25	6,673,917	+0.50(+0.87%)
Jan 19, 2018	59.99	60.19	57.67	57.75	6,221,146	-2.25(-3.75%)
Jan 18, 2018	59.28	61.57	59.02	60.00	7,368,913	+1.10(+1.87%)
Jan 17, 2018	59.53	61.00	58.03	58.90	5,879,616	-0.53(-0.89%)
Jan 16, 2018	59.19	60.20	58.45	59.43	5,830,865	+0.60(+1.02%)
Jan 12, 2018		58.83	58.83	58.83	0	+1.05(+1.82%)
Jan 11, 2018	56.85	57.89	56.83	57.78	3,483,080	+1.12(+1.98%)
Jan 10, 2018		57.25		56.66	3,773,426	+0.67(+1.20%)
Jan 09, 2018	56.64	56.86	55.87	55.99	5,276,308	-0.77(-1.36%)
Jan 08, 2018	57.58	57.64	56.43	56.76	3,633,133	-0.82(-1.42%)
Jan 05, 2018	58.26	58.29	57.39	57.58	3,170,137	-0.42(-0.72%)
Jan 04, 2018	59.43	59.50	57.42	58.00	6,646,227	-1.20(-2.03%)
Jan 03, 2018	59.20	59.41	58.76	59.20	2,966,279	+0.03(+0.05%)
Jan 02, 2018	58.19	59.55	58.19	59.17	3,177,671	+0.17(+0.29%)
Dec 29, 2017		59.00	59.00	59.00	0	-0.26(-0.44%)
Dec 28, 2017	59.31	59.59	58.94	59.26	2,136,811	-0.03(-0.05%)
Dec 27, 2017	60.35	60.38	58.97	59.29	3,696,143	-0.90(-1.50%)
Dec 26, 2017	59.87	60.42	59.87	60.19	1,647,914	+0.02(+0.03%)
Dec 22, 2017	60.36	60.66	59.96	60.17	2,404,502	-0.36(-0.59%)
Dec 21, 2017	60.05	60.77	59.77	60.53	5,006,738	+0.45(+0.75%)
Dec 20, 2017	59.85	60.47	58.84	60.08	5,495,252	+0.62(+1.04%)
Dec 19, 2017	59.05	60.01	59.00	59.46	3,018,790	+0.46(+0.78%)
Dec 18, 2017	59.09	59.56	58.58	59.00	3,653,015	+0.10(+0.17%)
Dec 15, 2017	58.48	59.12	58.20	58.90	4,759,997	+0.77(+1.32%)
Dec 14, 2017	58.00	58.57	57.51	58.13	4,458,602	+0.96(+1.68%)
Dec 13, 2017	57.89	58.15	57.12	57.17	3,117,193	-0.80(-1.38%)
Dec 12, 2017	57.97	58.14	57.18	57.97	3,253,434	+0.29(+0.50%)
Dec 11, 2017	57.87	57.90	56.91	57.68	4,317,138	+0.21(+0.37%)
Dec 08, 2017	57.47	57.70	56.58	57.47	2,519,846	+0.27(+0.47%)
Dec 07, 2017	57.29	58.10	57.04	57.20	2,963,710	-0.23(-0.40%)
Dec 06, 2017	58.35	58.62	57.31	57.43	2,798,007	-0.67(-1.15%)
Dec 05, 2017	60.16	60.29	58.08	58.10	4,501,128	-2.00(-3.33%)
Dec 04, 2017	57.57	60.14	57.51	60.10	6,750,877	+2.99(+5.24%)
Dec 01, 2017	55.89	57.29	55.51	57.11	5,410,523	+1.05(+1.87%)
Nov 30, 2017	56.53	56.84	55.61	56.06	6,163,492	-0.48(-0.85%)
Nov 29, 2017	54.79	56.75	54.56	56.54	7,724,115	+1.78(+3.25%)
Nov 28, 2017	55.87	55.87	54.41	54.76	7,858,516	-1.20(-2.14%)
Nov 27, 2017	56.73	56.75	55.49	55.96	6,221,659	-0.58(-1.03%)
Nov 24, 2017	56.50	56.96	56.21	56.54	3,207,803	+0.30(+0.53%)
Nov 22, 2017	56.64	57.22	55.86	56.24	6,799,756	-0.50(-0.88%)
Nov 21, 2017	55.89	56.87	55.78	56.74	14,966,554	+0.81(+1.45%)
Nov 20, 2017	56.64	57.29	55.86	55.93	10,854,900	-0.81(-1.43%)
Nov 17, 2017	56.30	57.25	55.16	56.74	29,535,496	+0.34(+0.60%)
Nov 16, 2017	55.67	57.60	55.67	56.40	29,783,586	+0.36(+0.64%)
Nov 15, 2017	56.33	56.75	55.63	56.04	29,475,696	-0.37(-0.66%)
Nov 14, 2017	55.92	56.75	54.70	56.41	23,062,374	+0.49(+0.88%)
Nov 13, 2017	56.58	56.74	55.32	55.92	21,413,836	-0.82(-1.45%)
Nov 10, 2017	58.51	58.90	56.48	56.74	17,567,296	-1.34(-2.31%)
Nov 09, 2017	56.80	58.70	56.67	58.08	12,348,718	+0.83(+1.45%)
Nov 08, 2017	57.37	57.84	56.60	57.25	12,565,659	-0.36(-0.62%)
Nov 07, 2017	57.17	59.25	57.13	57.61	15,637,219	+0.65(+1.14%)
Nov 06, 2017	55.20	57.25	54.62	56.96	10,498,182	+1.56(+2.82%)
Nov 03, 2017	53.96	56.20	52.75	55.40	15,150,100	+0.94(+1.73%)
Nov 02, 2017	56.07	56.07	54.00	54.46	12,758,200	-1.73(-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.