Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.24	62.40	61.66	61.98	1,578,727	-0.01(-0.01%)
Jan 30, 2018	61.89	62.32	61.73	61.99	1,635,438	-0.29(-0.46%)
Jan 29, 2018	62.13	62.51	61.97	62.28	1,991,942	-0.15(-0.25%)
Jan 26, 2018	61.32	62.45	60.80	62.43	2,704,607	+1.43(+2.35%)
Jan 25, 2018	61.80	61.88	60.79	61.00	1,766,767	-0.45(-0.73%)
Jan 24, 2018	61.54	62.52	61.20	61.45	1,933,810	+0.24(+0.40%)
Jan 23, 2018	60.70	61.36	60.16	61.20	1,824,200	+0.70(+1.16%)
Jan 22, 2018	60.79	61.21	60.21	60.50	1,673,864	-0.29(-0.48%)
Jan 19, 2018	60.85	61.11	60.34	60.79	2,222,084	+0.08(+0.13%)
Jan 18, 2018	61.04	61.31	60.54	60.71	1,059,954	-0.23(-0.37%)
Jan 17, 2018	60.72	61.35	60.35	60.94	1,870,676	+0.61(+1.01%)
Jan 16, 2018	61.01	61.67	60.11	60.33	1,642,753	-0.39(-0.64%)
Jan 12, 2018		60.72	60.72	60.72	0	+0.62(+1.03%)
Jan 11, 2018	59.63	60.18	59.53	60.10	1,446,544	+0.56(+0.94%)
Jan 10, 2018	59.86	60.15	59.14	59.54	1,090,639	-0.62(-1.03%)
Jan 09, 2018	59.70	60.71	59.68	60.16	1,397,011	+0.43(+0.72%)
Jan 08, 2018	59.65	59.93	59.57	59.73	1,239,229	-0.12(-0.20%)
Jan 05, 2018	60.68	60.83	59.42	59.85	2,617,600	-0.69(-1.14%)
Jan 04, 2018	59.29	60.62	59.06	60.54	1,874,299	+1.49(+2.53%)
Jan 03, 2018	58.90	59.17	58.11	59.05	1,921,707	+0.03(+0.06%)
Jan 02, 2018	59.51	59.67	58.57	59.02	1,334,947	+0.02(+0.04%)
Dec 29, 2017		58.99	58.99	58.99	0	-0.12(-0.21%)
Dec 28, 2017	59.11	59.24	58.74	59.11	978,861	+0.11(+0.18%)
Dec 27, 2017	59.14	59.43	58.89	59.01	957,378	-0.20(-0.34%)
Dec 26, 2017	59.27	59.33	58.90	59.21	511,904	+0.12(+0.21%)
Dec 22, 2017	59.39	59.39	58.83	59.09	1,203,989	-0.27(-0.45%)
Dec 21, 2017	59.74	59.77	59.21	59.36	1,018,869	-0.15(-0.26%)
Dec 20, 2017	59.71	59.88	59.44	59.51	941,542	+0.21(+0.36%)
Dec 19, 2017	59.46	59.46	58.71	59.30	1,157,988	+0.00(+0.00%)
Dec 18, 2017	59.02	59.62	58.79	59.30	1,329,156	+0.55(+0.93%)
Dec 15, 2017	58.57	58.97	58.47	58.76	3,205,316	+0.54(+0.92%)
Dec 14, 2017	59.22	59.35	58.19	58.22	1,342,279	-0.82(-1.39%)
Dec 13, 2017	59.09	59.55	58.85	59.04	1,157,083	-0.09(-0.15%)
Dec 12, 2017	59.13	59.48	58.92	59.13	940,838	-0.40(-0.67%)
Dec 11, 2017	60.20	60.33	59.41	59.53	1,178,510	-0.55(-0.92%)
Dec 08, 2017	60.30	60.53	59.75	60.08	1,227,162	+0.07(+0.12%)
Dec 07, 2017	59.97	60.52	59.68	60.01	1,102,655	+0.25(+0.42%)
Dec 06, 2017	59.51	60.06	59.26	59.76	1,373,116	+0.28(+0.47%)
Dec 05, 2017	60.69	60.78	59.42	59.48	1,398,492	-1.04(-1.72%)
Dec 04, 2017	61.21	61.59	60.52	60.52	1,318,526	-0.29(-0.47%)
Dec 01, 2017	61.60	61.72	60.03	60.81	1,621,740	-0.06(-0.09%)
Nov 30, 2017	59.92	60.95	59.87	60.87	1,926,762	+1.00(+1.68%)
Nov 29, 2017	59.83	59.91	59.25	59.86	1,128,371	+0.11(+0.18%)
Nov 28, 2017	59.57	60.20	59.19	59.76	1,600,012	+0.43(+0.73%)
Nov 27, 2017	58.98	59.55	58.88	59.33	1,176,093	+0.51(+0.87%)
Nov 24, 2017	58.76	59.03	58.76	58.81	445,197	+0.11(+0.18%)
Nov 22, 2017	59.02	59.14	58.51	58.71	2,370,488	-0.31(-0.52%)
Nov 21, 2017	59.37	59.59	58.98	59.02	1,551,274	-0.29(-0.49%)
Nov 20, 2017	58.96	59.59	58.85	59.31	1,072,076	+0.46(+0.78%)
Nov 17, 2017	58.72	59.23	58.45	58.85	3,615,856	-0.15(-0.26%)
Nov 16, 2017	58.80	59.41	58.67	59.01	1,112,223	+0.48(+0.82%)
Nov 15, 2017	59.13	59.23	58.38	58.53	2,119,025	-0.67(-1.13%)
Nov 14, 2017	58.84	59.22	58.76	59.20	1,502,662	+0.06(+0.10%)
Nov 13, 2017	58.86	59.22	58.69	59.14	1,030,587	-0.04(-0.07%)
Nov 10, 2017	58.88	59.30	58.57	59.18	2,240,728	+0.02(+0.03%)
Nov 09, 2017	59.02	59.34	58.73	59.16	1,246,921	-0.11(-0.19%)
Nov 08, 2017	59.64	59.67	59.20	59.28	1,387,573	-0.57(-0.95%)
Nov 07, 2017	59.30	59.85	59.20	59.85	1,316,638	+0.50(+0.84%)
Nov 06, 2017	59.87	59.94	59.27	59.35	1,027,022	-0.64(-1.06%)
Nov 03, 2017	59.71	60.26	59.71	59.99	1,239,711	+0.27(+0.45%)
Nov 02, 2017	59.38	59.87	59.17	59.72	1,211,866	+0.37(+0.62%)

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.