Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	59.92	60.12	59.57	60.03	1,383,009	+0.23(+0.38%)
Jan 30, 2018	59.44	59.80	59.14	59.80	1,812,909	+0.34(+0.57%)
Jan 29, 2018	60.78	60.81	59.37	59.46	1,431,149	-1.34(-2.20%)
Jan 26, 2018	59.70	61.04	59.59	60.80	849,774	+0.46(+0.76%)
Jan 25, 2018	60.50	60.75	59.63	60.34	1,729,326	-0.58(-0.95%)
Jan 24, 2018	62.01	62.01	60.36	60.92	1,745,864	-1.05(-1.69%)
Jan 23, 2018	62.58	62.75	61.91	61.97	938,937	-0.64(-1.02%)
Jan 22, 2018	62.38	62.65	62.10	62.61	945,469	+0.10(+0.16%)
Jan 19, 2018	62.34	63.00	62.25	62.51	1,034,082	+0.26(+0.42%)
Jan 18, 2018	62.20	62.45	62.07	62.25	932,826	+0.24(+0.39%)
Jan 17, 2018	61.63	62.24	61.61	62.01	690,302	+0.34(+0.55%)
Jan 16, 2018	62.21	62.57	61.61	61.67	837,810	-0.53(-0.85%)
Jan 15, 2018	62.44	62.55	62.03	62.20	356,046	-0.22(-0.35%)
Jan 12, 2018	62.45	62.50	61.88	62.42	534,568	+0.07(+0.11%)
Jan 11, 2018	62.46	62.71	62.17	62.35	524,473	-0.08(-0.13%)
Jan 10, 2018			62.35	62.43	1,040,248	-0.61(-0.97%)
Jan 09, 2018	63.45	63.68	62.81	63.04	932,997	+0.09(+0.14%)
Jan 08, 2018	63.78	63.85	62.76	62.95	892,518	+0.41(+0.66%)
Jan 05, 2018	62.20	62.90	62.20	62.54	432,186	-0.05(-0.08%)
Jan 04, 2018	63.12	63.14	62.36	62.59	614,004	-0.45(-0.71%)
Jan 03, 2018	63.20	63.25	62.72	63.04	551,618	-0.06(-0.10%)
Jan 02, 2018	63.61	63.61	62.95	63.10	639,278	-0.95(-1.48%)
Dec 29, 2017		64.05	64.05	64.05	0	+0.06(+0.09%)
Dec 28, 2017	64.15	64.15	63.35	63.99	321,407	-0.12(-0.19%)
Dec 27, 2017	64.11	64.25	63.94	64.11	271,059	-0.04(-0.06%)
Dec 22, 2017	64.24	64.50	64.01	64.15	416,613	-0.09(-0.14%)
Dec 21, 2017	64.41	64.47	64.24	64.24	439,697	-0.16(-0.25%)
Dec 20, 2017	64.66	64.82	63.88	64.40	797,335	-0.14(-0.22%)
Dec 19, 2017	64.43	64.89	64.25	64.54	844,366	+0.26(+0.40%)
Dec 18, 2017	64.58	64.87	64.22	64.28	876,607	-0.05(-0.08%)
Dec 15, 2017	64.98	65.10	64.13	64.33	2,579,201	-0.58(-0.89%)
Dec 14, 2017	65.01	65.40	64.86	64.91	676,878	-0.14(-0.22%)
Dec 13, 2017	64.80	65.29	64.80	65.05	691,930	+0.23(+0.35%)
Dec 12, 2017	64.74	65.04	64.62	64.82	1,360,335	+0.17(+0.26%)
Dec 11, 2017	64.95	65.02	64.58	64.65	755,186	-0.22(-0.34%)
Dec 08, 2017	65.26	65.50	64.22	64.87	1,113,358	-0.87(-1.32%)
Dec 07, 2017	66.12	66.28	65.64	65.74	741,549	-0.23(-0.35%)
Dec 06, 2017	65.30	66.15	65.29	65.97	881,064	+0.55(+0.84%)
Dec 05, 2017	65.85	66.29	65.32	65.42	828,577	-0.29(-0.44%)
Dec 04, 2017	66.53	66.55	65.48	65.71	1,047,882	-0.55(-0.83%)
Dec 01, 2017	66.80	67.03	66.18	66.26	1,083,877	-0.70(-1.05%)
Nov 30, 2017	67.54	67.67	66.68	66.96	1,521,150	-0.44(-0.65%)
Nov 29, 2017	68.54	68.59	67.08	67.40	855,117	-0.84(-1.23%)
Nov 28, 2017	68.85	69.24	68.19	68.24	863,312	-0.58(-0.84%)
Nov 27, 2017	68.63	68.97	68.56	68.82	471,795	+0.20(+0.29%)
Nov 24, 2017	68.59	68.74	68.18	68.62	381,590	+0.16(+0.23%)
Nov 23, 2017	68.47	68.92	68.22	68.46	73,661	-0.04(-0.06%)
Nov 22, 2017	69.51	69.56	68.34	68.50	902,242	-1.08(-1.55%)
Nov 21, 2017	69.45	70.08	69.34	69.58	691,363	+0.20(+0.29%)
Nov 20, 2017	68.62	69.84	68.54	69.38	708,000	+0.89(+1.30%)
Nov 17, 2017	68.21	68.58	67.89	68.49	584,281	+0.42(+0.62%)
Nov 16, 2017	67.76	68.14	67.72	68.07	642,589	+0.52(+0.77%)
Nov 15, 2017	67.53	67.79	67.45	67.55	696,834	+0.07(+0.10%)
Nov 14, 2017	66.65	67.62	66.55	67.48	794,449	+0.79(+1.18%)
Nov 13, 2017	66.46	67.12	66.46	66.69	390,077	+0.06(+0.09%)
Nov 10, 2017	66.55	66.65	66.33	66.63	680,003	+0.08(+0.12%)
Nov 09, 2017	66.31	67.14	66.04	66.55	631,975	-0.04(-0.06%)
Nov 08, 2017	66.75	66.75	66.41	66.59	490,941	-0.11(-0.16%)
Nov 07, 2017	66.29	66.80	66.20	66.70	877,206	+0.49(+0.74%)
Nov 06, 2017	66.34	66.39	66.00	66.21	390,544	-0.03(-0.05%)
Nov 03, 2017	66.05	66.39	65.95	66.24	441,707	+0.08(+0.12%)
Nov 02, 2017	66.54	66.77	66.06	66.16	628,005	-0.30(-0.45%)

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.