Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.56	55.86	54.93	55.76	291,763	+0.45(+0.82%)
Jan 30, 2018	55.15	55.15	55.15	55.31	203,515	+0.18(+0.32%)
Jan 29, 2018	55.91	55.91	55.13	55.13	216,763	-0.94(-1.67%)
Jan 26, 2018	56.59	56.59	55.64	56.07	236,969	-0.44(-0.78%)
Jan 25, 2018	55.61	56.54	55.61	56.51	344,096	+0.76(+1.37%)
Jan 24, 2018	56.49	56.94	55.72	55.75	396,405	-0.49(-0.88%)
Jan 23, 2018	55.55	56.55	55.31	56.24	504,038	+0.72(+1.30%)
Jan 22, 2018	55.65	56.10	55.33	55.52	341,084	+0.11(+0.19%)
Jan 19, 2018	56.41	56.50	55.27	55.41	669,290	-0.95(-1.69%)
Jan 18, 2018	56.58	56.99	56.25	56.36	544,739	-0.48(-0.85%)
Jan 17, 2018	56.58	56.97	56.22	56.85	389,585	+0.28(+0.50%)
Jan 16, 2018	56.45	56.88	56.22	56.56	450,060	+0.37(+0.66%)
Jan 12, 2018		56.19	56.19	56.19	0	+0.35(+0.63%)
Jan 11, 2018	55.92	56.28	55.63	55.84	376,814	-0.14(-0.25%)
Jan 10, 2018	56.35	56.40	55.72	55.98	363,571	-0.51(-0.90%)
Jan 09, 2018	56.99	57.06	56.12	56.48	475,167	-0.52(-0.90%)
Jan 08, 2018	56.69	57.01	56.19	57.00	431,303	+0.38(+0.68%)
Jan 05, 2018	56.28	56.65	55.83	56.62	501,768	+0.49(+0.86%)
Jan 04, 2018	56.61	57.20	56.04	56.13	240,176	-0.37(-0.65%)
Jan 03, 2018	56.69	57.15	56.29	56.50	283,892	-0.31(-0.54%)
Jan 02, 2018	57.14	57.29	56.95	56.81	441,771	-0.43(-0.75%)
Dec 29, 2017		57.24	57.24	57.24	0	+0.04(+0.07%)
Dec 28, 2017	56.85	57.29	56.45	57.20	278,818	+0.46(+0.81%)
Dec 27, 2017	56.47	57.08	56.47	56.74	264,108	+0.52(+0.92%)
Dec 26, 2017	56.59	56.89	56.16	56.22	480,357	-0.32(-0.56%)
Dec 22, 2017	56.65	56.92	56.50	56.54	223,491	-0.12(-0.20%)
Dec 21, 2017	56.87	57.10	56.59	56.65	230,282	-0.41(-0.72%)
Dec 20, 2017	57.66	57.76	56.97	57.06	410,210	-0.48(-0.83%)
Dec 19, 2017	58.82	58.92	57.48	57.54	255,536	-1.23(-2.10%)
Dec 18, 2017	60.16	60.45	58.75	58.77	288,328	-1.19(-1.99%)
Dec 15, 2017	59.04	60.42	59.04	59.96	1,029,661	+0.88(+1.49%)
Dec 14, 2017	59.72	59.90	59.08	59.09	223,698	-0.62(-1.03%)
Dec 13, 2017	59.86	60.13	59.36	59.70	205,030	+0.15(+0.25%)
Dec 12, 2017	60.90	61.08	59.52	59.56	201,590	-1.38(-2.26%)
Dec 11, 2017	61.20	61.20	60.46	60.93	327,226	-0.13(-0.21%)
Dec 08, 2017	61.20	61.33	60.65	61.07	148,808	+0.00(+0.00%)
Dec 07, 2017	61.18	61.20	60.54		198,185	+0.00(+0.00%)
Dec 06, 2017	60.73	61.23	60.19	61.13	195,712	+0.59(+0.98%)
Dec 05, 2017	61.90	61.90	60.20	60.54	291,680	-1.34(-2.16%)
Dec 04, 2017	61.98	62.54	61.98	61.88	213,979	+0.14(+0.22%)
Dec 01, 2017	62.30	62.30	61.14	61.74	310,221	-0.22(-0.36%)
Nov 30, 2017	61.84	62.22	61.43	61.97	290,363	+0.31(+0.50%)
Nov 29, 2017	61.74	62.16	60.97	61.66	346,220	-0.08(-0.12%)
Nov 28, 2017	61.07	61.77	60.84	61.73	252,681	+0.90(+1.48%)
Nov 27, 2017	60.12	61.03	59.67	60.83	201,768	+0.65(+1.09%)
Nov 24, 2017	60.20	60.21	59.83	60.18	89,152	+0.23(+0.39%)
Nov 22, 2017	60.43	60.58	59.93	59.95	193,484	-0.48(-0.80%)
Nov 21, 2017	59.63	60.46	59.49	60.43	285,860	+0.82(+1.38%)
Nov 20, 2017	59.66	59.67	59.29	59.61	183,324	-0.05(-0.08%)
Nov 17, 2017	59.79	60.00	58.90	59.66	267,245	-0.39(-0.65%)
Nov 16, 2017	59.54	60.10	59.36	60.05	222,948	+0.48(+0.80%)
Nov 15, 2017	60.46	60.50	59.56	59.57	242,795	-0.85(-1.40%)
Nov 14, 2017	58.88	60.45	58.88	60.42	256,046	+1.52(+2.58%)
Nov 13, 2017	58.23	59.20	58.11	58.90	308,025	+0.54(+0.93%)
Nov 10, 2017	58.50	58.63	57.48	58.36	344,505	-0.45(-0.77%)
Nov 09, 2017	58.71	59.11	58.56	58.81	254,792	-0.21(-0.35%)
Nov 08, 2017	58.75	59.28	58.46	59.01	393,118	-0.04(-0.06%)
Nov 07, 2017	59.05	59.43	58.82	59.05	340,175	+0.13(+0.22%)
Nov 06, 2017	58.99	59.18	58.33	58.92	476,958	+0.11(+0.19%)
Nov 03, 2017	59.43	59.72	58.68	58.81	361,719	-0.87(-1.46%)
Nov 02, 2017	59.14	60.54	59.14	59.68	300,075	+0.57(+0.97%)

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.