Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.89	54.90	53.60	54.87	2,159	+0.77(+1.42%)
Jan 30, 2018	54.89	54.90	54.00	54.10	4,283	-0.80(-1.46%)
Jan 29, 2018	56.00	56.00	54.50	54.90	10,767	-1.10(-1.96%)
Jan 26, 2018	56.00	56.00	55.75	56.00	5,319	+0.02(+0.04%)
Jan 25, 2018	56.02	56.02	55.51	55.98	5,525	-0.27(-0.48%)
Jan 24, 2018	55.85	56.30	55.85	56.25	8,929	+0.40(+0.72%)
Jan 23, 2018	55.39	55.85	55.38	55.85	1,457	+0.47(+0.85%)
Jan 22, 2018	55.04	55.94	55.01	55.38	3,606	+0.08(+0.14%)
Jan 19, 2018	54.94	55.75	54.90	55.30	5,255	+0.35(+0.64%)
Jan 18, 2018	54.90	54.95	54.60	54.95	3,815	+0.37(+0.68%)
Jan 17, 2018	54.52	54.65	54.50	54.58	2,044	-0.86(-1.55%)
Jan 16, 2018		55.75	54.50	55.44	8,032	+0.54(+0.98%)
Jan 15, 2018	54.53	55.05	54.53	54.90	1,074	-0.10(-0.18%)
Jan 12, 2018	55.19	55.19	54.52	55.00	6,494	+0.00(+0.00%)
Jan 11, 2018	53.75	55.10	53.75	55.00	6,125	+1.20(+2.23%)
Jan 10, 2018	53.24	54.40	52.99	53.80	5,290	+0.75(+1.41%)
Jan 09, 2018	52.52	53.06	52.52	53.05	5,576	+0.55(+1.05%)
Jan 08, 2018	51.61	52.50	51.61	52.50	5,053	+0.00(+0.00%)
Jan 05, 2018	53.15	53.16	52.50	52.50	1,706	-0.85(-1.59%)
Jan 04, 2018	53.99	53.99	53.35	53.35	2,694	+0.25(+0.47%)
Jan 03, 2018	52.14	54.00	52.14	53.10	6,577	+0.10(+0.19%)
Jan 02, 2018	52.99	53.10	52.80	53.00	3,415	+0.50(+0.95%)
Dec 29, 2017		52.50	52.50	52.50	0	-0.05(-0.10%)
Dec 28, 2017	52.45	52.70	52.45	52.55	5,033	+0.10(+0.19%)
Dec 27, 2017	52.61	52.61	52.30	52.45	3,302	+0.36(+0.69%)
Dec 22, 2017	51.50	52.29	51.50	52.09	4,495	+0.69(+1.34%)
Dec 21, 2017	51.49	51.50	50.30	51.40	1,636	-0.11(-0.21%)
Dec 20, 2017	50.71	51.99	49.60	51.51	10,201	+0.51(+1.00%)
Dec 19, 2017	51.74	51.74	51.00	51.00	8,574	-0.51(-0.99%)
Dec 18, 2017	51.60	51.95	51.51	51.51	846	-0.09(-0.17%)
Dec 15, 2017	51.50	51.80	51.30	51.60	7,962	+0.25(+0.49%)
Dec 14, 2017	52.45	52.45	51.35	51.35	2,661	-1.14(-2.17%)
Dec 13, 2017	52.48	52.49	52.48	52.49	747	-0.15(-0.28%)
Dec 12, 2017	51.56	52.70	51.56	52.64	3,722	+0.16(+0.30%)
Dec 11, 2017	52.51	52.51	52.43	52.48	1,181	-0.51(-0.96%)
Dec 08, 2017	52.61	53.01	52.61	52.99	1,000	-0.01(-0.02%)
Dec 07, 2017	53.00	53.00	52.24	53.00	3,167	+0.20(+0.38%)
Dec 06, 2017	51.31	52.80	51.31	52.80	3,235	+1.05(+2.03%)
Dec 05, 2017	51.32	52.00	51.32	51.75	4,397	+0.40(+0.78%)
Dec 04, 2017	52.50	52.50	51.35	51.35	7,925	-1.55(-2.93%)
Dec 01, 2017	53.00	53.00	52.60	52.90	3,298	-0.07(-0.13%)
Nov 30, 2017	52.45	53.70	52.45	52.97	5,373	+0.52(+0.99%)
Nov 29, 2017	52.44	52.49	52.00	52.45	2,994	-0.05(-0.10%)
Nov 28, 2017	52.01	52.50	52.00	52.50	1,247	+0.00(+0.00%)
Nov 27, 2017	52.14	52.75	52.14	52.50	4,731	+0.60(+1.16%)
Nov 24, 2017	51.51	51.90	51.20	51.90	1,948	-0.03(-0.06%)
Nov 23, 2017	51.01	51.93	51.01	51.93	3,105	+1.11(+2.18%)
Nov 22, 2017	50.25	50.82	50.25	50.82	4,886	+0.52(+1.03%)
Nov 21, 2017	49.70	50.30	49.70	50.30	3,886	+0.50(+1.00%)
Nov 20, 2017	49.69	49.90	49.20	49.80	1,890	+0.30(+0.61%)
Nov 17, 2017	49.74	49.74	49.29	49.50	5,376	-0.09(-0.18%)
Nov 16, 2017	49.48	49.74	49.25	49.59	3,621	+0.12(+0.24%)
Nov 15, 2017	49.14	49.50	49.05	49.47	6,569	+0.27(+0.55%)
Nov 14, 2017	48.97	49.20	48.65	49.20	6,079	+0.60(+1.23%)
Nov 13, 2017	48.60	48.60	48.60	48.60	255	+0.08(+0.16%)
Nov 10, 2017	48.08	48.99	48.08	48.52	4,919	+0.02(+0.04%)
Nov 09, 2017	48.91	49.10	48.15	48.50	5,052	-0.42(-0.86%)
Nov 08, 2017	48.91	48.92	48.90	48.92	1,174	-0.08(-0.16%)
Nov 07, 2017	48.50	49.15	48.39	49.00	3,306	+0.50(+1.03%)
Nov 06, 2017	47.99	48.50	47.50	48.50	6,758	+0.50(+1.04%)
Nov 03, 2017	48.18	48.18	47.50	48.00	2,027	+0.50(+1.05%)
Nov 02, 2017	47.86	48.00	47.00	47.50	6,014	-0.69(-1.43%)

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.