Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.33	57.56	57.14	57.52	1,806,705	+0.32(+0.56%)
Jan 30, 2018	57.37	57.57	57.19	57.20	1,611,070	-0.25(-0.44%)
Jan 29, 2018	58.00	58.07	57.35	57.45	1,702,181	-0.64(-1.10%)
Jan 26, 2018	58.00	58.12	57.82	58.09	1,297,048	+0.19(+0.33%)
Jan 25, 2018	57.13	57.92	57.10	57.90	2,187,932	+0.70(+1.22%)
Jan 24, 2018	57.70	57.71	57.00	57.20	1,954,191	-0.52(-0.90%)
Jan 23, 2018	57.97	58.09	57.62	57.72	1,762,604	-0.32(-0.55%)
Jan 22, 2018	58.19	58.21	57.86	58.04	2,082,637	-0.02(-0.03%)
Jan 19, 2018	57.97	58.26	57.79	58.06	2,019,273	+0.26(+0.45%)
Jan 18, 2018	57.92	57.95	57.72	57.80	1,373,120	+0.02(+0.03%)
Jan 17, 2018	57.76	58.02	57.60	57.78	1,828,373	+0.03(+0.05%)
Jan 16, 2018	58.15	58.17	57.70	57.75	1,633,442	-0.36(-0.62%)
Jan 15, 2018	57.92	58.23	57.90	58.11	802,575	+0.19(+0.33%)
Jan 12, 2018	58.25	58.26	57.91	57.92	1,988,248	-0.52(-0.89%)
Jan 11, 2018	58.42	58.74	58.12	58.44	1,355,151	+0.15(+0.26%)
Jan 10, 2018	58.51	58.55	58.16	58.29	1,675,087	-0.28(-0.48%)
Jan 09, 2018	59.00	59.03	58.36	58.57	1,702,178	-0.26(-0.44%)
Jan 08, 2018	59.00	59.07	58.70	58.83	1,334,240	-0.18(-0.31%)
Jan 05, 2018	59.40	59.41	58.95	59.01	1,266,339	-0.48(-0.81%)
Jan 04, 2018	59.60	59.64	59.34	59.49	904,179	-0.06(-0.10%)
Jan 03, 2018	59.75	59.95	59.43	59.55	1,405,507	-0.24(-0.40%)
Jan 02, 2018	60.25	60.49	59.74	59.79	1,009,261	-0.59(-0.98%)
Dec 29, 2017		60.38	60.38	60.38	0	+0.32(+0.53%)
Dec 28, 2017	59.91	60.13	59.59	60.06	888,452	+0.10(+0.17%)
Dec 27, 2017	60.25	60.37	59.74	59.96	986,464	-0.43(-0.71%)
Dec 22, 2017	60.25	60.39	60.17	60.39	781,011	+0.12(+0.20%)
Dec 21, 2017	60.30	60.51	60.16	60.27	847,056	-0.13(-0.22%)
Dec 20, 2017	61.39	61.43	60.15	60.40	1,660,731	-0.93(-1.52%)
Dec 19, 2017	61.33	61.48	61.10	61.33	1,539,816	+0.13(+0.21%)
Dec 18, 2017	61.28	61.50	61.03	61.20	1,529,574	-0.15(-0.24%)
Dec 15, 2017	61.81	61.89	61.10	61.35	4,704,272	-0.34(-0.55%)
Dec 14, 2017	62.00	62.14	61.55	61.69	1,416,093	-1.11(-1.77%)
Dec 13, 2017	62.63	62.90	62.57	62.80	1,652,664	+0.22(+0.35%)
Dec 12, 2017	62.74	62.84	62.50	62.58	1,280,771	-0.02(-0.03%)
Dec 11, 2017	62.40	62.66	62.08	62.60	935,063	+0.32(+0.51%)
Dec 08, 2017	62.00	62.43	61.96	62.28	1,202,346	+0.31(+0.50%)
Dec 07, 2017	62.00	62.25	61.83	61.97	1,150,551	+0.10(+0.16%)
Dec 06, 2017	61.55	62.01	61.50	61.87	956,048	+0.28(+0.45%)
Dec 05, 2017	61.64	61.95	61.51	61.59	966,804	+0.04(+0.06%)
Dec 04, 2017	61.74	61.74	61.30	61.55	1,205,488	+0.11(+0.18%)
Dec 01, 2017	61.85	62.05	61.57	61.44	1,174,475	-0.30(-0.49%)
Nov 30, 2017	61.69	62.02	61.56	61.74	1,673,385	+0.05(+0.08%)
Nov 29, 2017	62.22	62.25	61.64	61.69	813,697	-0.33(-0.53%)
Nov 28, 2017	62.18	62.40	62.01	62.02	842,938	-0.27(-0.43%)
Nov 27, 2017	61.75	62.35	61.67	62.29	887,286	+0.56(+0.91%)
Nov 24, 2017	61.51	61.75	61.46	61.73	524,572	+0.22(+0.36%)
Nov 23, 2017	61.50	61.60	61.42	61.51	238,869	-0.05(-0.08%)
Nov 22, 2017	61.69	61.75	61.49	61.56	1,617,749	-0.11(-0.18%)
Nov 21, 2017	61.63	61.90	61.58	61.67	1,425,006	-0.11(-0.18%)
Nov 20, 2017	61.71	62.03	61.70	61.78	1,066,995	+0.06(+0.10%)
Nov 17, 2017	61.78	61.78	61.55	61.72	669,072	+0.23(+0.37%)
Nov 16, 2017	61.43	61.93	61.43	61.49	729,750	-0.03(-0.05%)
Nov 15, 2017	61.65	61.75	61.33	61.52	807,409	-0.04(-0.06%)
Nov 14, 2017	61.08	61.71	61.08	61.56	820,472	+0.30(+0.49%)
Nov 13, 2017	61.00	61.57	60.99	61.26	940,214	+0.09(+0.15%)
Nov 10, 2017	60.68	61.25	60.68	61.17	1,312,082	+0.37(+0.61%)
Nov 09, 2017	60.50	60.89	60.20	60.80	963,582	+0.17(+0.28%)
Nov 08, 2017	61.00	61.00	60.49	60.63	1,010,858	-0.36(-0.59%)
Nov 07, 2017	60.59	60.99	60.50	60.99	827,511	+0.31(+0.51%)
Nov 06, 2017	60.24	60.77	60.18	60.68	867,478	+0.10(+0.17%)
Nov 03, 2017	60.60	60.73	60.42	60.58	956,628	+0.11(+0.18%)
Nov 02, 2017	59.84	61.07	59.67	60.47	3,622,542	+0.99(+1.66%)

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.