Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.21	62.26	60.73	61.12	12,276,575	-0.80(-1.29%)
Jan 30, 2018	62.64	62.94	61.41	61.92	13,686,615	-1.53(-2.41%)
Jan 29, 2018	64.04	64.30	63.22	63.45	9,480,352	-1.02(-1.58%)
Jan 26, 2018	64.54	64.95	64.29	64.47	7,289,291	+0.23(+0.36%)
Jan 25, 2018	65.61	65.70	64.16	64.24	8,596,016	-0.71(-1.09%)
Jan 24, 2018	65.59	65.83	64.53	64.95	12,481,584	-0.86(-1.30%)
Jan 23, 2018	66.31	66.72	65.28	65.80	11,233,313	-0.48(-0.73%)
Jan 22, 2018	64.00	66.35	63.83	66.28	15,878,681	+2.80(+4.41%)
Jan 19, 2018	62.30	64.11	61.68	63.48	16,118,390	+0.04(+0.07%)
Jan 18, 2018	63.61	64.36	62.88	63.44	12,744,278	-0.70(-1.09%)
Jan 17, 2018	63.97	64.62	63.48	64.14	9,638,806	+0.03(+0.05%)
Jan 16, 2018	64.59	64.80	63.92	64.11	14,190,240	-0.66(-1.03%)
Jan 12, 2018		64.77	64.77	64.77	0	+0.76(+1.19%)
Jan 11, 2018	62.86	64.15	62.65	64.01	12,334,234	+1.20(+1.92%)
Jan 10, 2018		63.19	62.22	62.80	12,058,503	+0.58(+0.93%)
Jan 09, 2018	62.12	62.55	61.94	62.22	11,209,854	+0.08(+0.13%)
Jan 08, 2018	60.93	62.24	60.40	62.14	11,769,977	+1.00(+1.63%)
Jan 05, 2018	60.60	61.20	60.02	61.14	10,295,557	+0.42(+0.68%)
Jan 04, 2018	59.61	60.80	59.20	60.73	14,748,298	+1.47(+2.48%)
Jan 03, 2018	58.13	59.51	57.42	59.26	11,470,745	+1.50(+2.60%)
Jan 02, 2018	56.55	58.01	56.19	57.75	10,445,671	+1.77(+3.16%)
Dec 29, 2017		55.98	55.98	55.98	0	-0.06(-0.10%)
Dec 28, 2017	56.45	56.67	55.89	56.04	5,280,716	-0.38(-0.68%)
Dec 27, 2017	56.29	56.82	56.16	56.42	8,553,927	+0.26(+0.46%)
Dec 26, 2017	56.07	56.56	56.01	56.16	6,052,245	+0.14(+0.25%)
Dec 22, 2017	56.21	56.77	55.79	56.02	8,060,408	-0.35(-0.62%)
Dec 21, 2017	54.40	56.75	54.20	56.37	19,188,502	+2.14(+3.95%)
Dec 20, 2017	53.53	54.42	53.37	54.23	11,107,922	+0.74(+1.38%)
Dec 19, 2017	52.99	53.98	52.82	53.49	10,771,153	+0.66(+1.24%)
Dec 18, 2017	51.75	53.20	51.71	52.83	12,895,582	+1.25(+2.43%)
Dec 15, 2017	52.10	52.29	51.51	51.58	19,061,536	-0.23(-0.45%)
Dec 14, 2017	52.29	52.63	51.80	51.81	10,254,188	-0.77(-1.47%)
Dec 13, 2017	53.27	53.61	52.57	52.58	8,953,007	-0.73(-1.37%)
Dec 12, 2017	53.32	54.00	53.25	53.32	7,809,891	-0.32(-0.59%)
Dec 11, 2017	52.65	53.95	52.34	53.63	12,724,536	+0.85(+1.61%)
Dec 08, 2017	51.82	52.78	51.58	52.78	13,277,800	+1.22(+2.37%)
Dec 07, 2017	51.55	51.93	51.47	51.56	9,464,755	+0.00(+0.00%)
Dec 06, 2017	52.57	52.57	51.32	51.56	11,193,561	-1.15(-2.17%)
Dec 05, 2017	53.18	54.00	52.70	52.71	9,879,206	-0.54(-1.01%)
Dec 04, 2017	53.41	54.39	53.15	53.25	11,525,926	-0.11(-0.20%)
Dec 01, 2017	52.12	53.69	51.95	53.36	14,514,338	+1.55(+2.99%)
Nov 30, 2017	51.58	52.47	51.52	51.81	13,654,576	+0.58(+1.13%)
Nov 29, 2017	51.44	52.18	51.05	51.23	10,527,364	-0.12(-0.22%)
Nov 28, 2017	50.48	51.49	50.45	51.34	10,600,305	+0.77(+1.52%)
Nov 27, 2017	50.88	51.04	50.32	50.58	8,177,942	-0.47(-0.92%)
Nov 24, 2017	51.44	51.48	50.98	51.05	3,600,049	-0.17(-0.34%)
Nov 22, 2017	51.47	51.60	50.97	51.22	9,232,537	+0.21(+0.42%)
Nov 21, 2017	51.08	51.23	50.64	51.01	10,289,891	+0.13(+0.26%)
Nov 20, 2017	50.87	51.19	50.46	50.87	8,617,632	-0.20(-0.39%)
Nov 17, 2017	50.58	51.37	50.50	51.07	9,813,007	+0.54(+1.06%)
Nov 16, 2017	50.78	50.81	50.30	50.54	9,452,309	-0.20(-0.39%)
Nov 15, 2017	51.23	51.46	50.37	50.73	13,669,788	-1.01(-1.96%)
Nov 14, 2017	53.28	53.28	51.71	51.75	12,866,062	-1.86(-3.47%)
Nov 13, 2017	53.78	54.02	53.46	53.61	6,680,049	-0.58(-1.06%)
Nov 10, 2017	54.89	54.91	53.73	54.19	7,979,032	-0.95(-1.72%)
Nov 09, 2017	55.10	55.31	54.81	55.14	7,477,145	-0.14(-0.25%)
Nov 08, 2017	54.94	55.71	54.47	55.28	9,715,321	+0.52(+0.95%)
Nov 07, 2017	55.70	55.79	54.62	54.76	8,669,496	-0.54(-0.97%)
Nov 06, 2017	52.84	55.57	52.70	55.29	17,282,598	+2.89(+5.50%)
Nov 03, 2017	52.05	52.53	51.86	52.41	12,174,325	+0.27(+0.52%)
Nov 02, 2017	53.03	53.03	52.01	52.14	10,898,227	-0.85(-1.60%)

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.