Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.90	62.39	61.57	61.98	363,034	+0.38(+0.61%)
Jan 30, 2018	61.40	61.77	61.05	61.61	476,727	-0.32(-0.52%)
Jan 29, 2018	62.19	62.77	61.70	61.93	610,202	-0.26(-0.42%)
Jan 26, 2018	61.25	62.25	60.91	62.19	723,103	+1.08(+1.78%)
Jan 25, 2018	62.40	62.50	60.81	61.10	767,467	-1.22(-1.96%)
Jan 24, 2018	63.25	63.52	61.63	62.32	669,092	-0.74(-1.17%)
Jan 23, 2018	61.97	63.16	61.77	63.06	1,102,418	+1.39(+2.25%)
Jan 22, 2018	60.44	61.67	60.40	61.67	1,106,545	+1.15(+1.90%)
Jan 19, 2018	59.81	60.61	59.50	60.52	1,155,790	+0.68(+1.13%)
Jan 18, 2018	60.48	60.62	59.80	59.84	963,086	-0.80(-1.33%)
Jan 17, 2018	59.43	61.58	59.14	60.65	1,420,055	+0.16(+0.26%)
Jan 16, 2018	61.80	61.90	60.19	60.49	1,560,861	-0.63(-1.03%)
Jan 12, 2018		61.12	61.12	61.12	0	+0.64(+1.06%)
Jan 11, 2018	60.55	60.65	60.11	60.48	271,744	+0.28(+0.47%)
Jan 10, 2018			60.05	60.20	673,053	-0.45(-0.73%)
Jan 09, 2018	59.15	60.88	59.15	60.65	968,984	+1.64(+2.77%)
Jan 08, 2018	57.56	59.26	57.39	59.01	907,766	+0.56(+0.96%)
Jan 05, 2018	57.98	58.57	57.76	58.45	918,014	+0.77(+1.33%)
Jan 04, 2018	57.69	58.13	57.15	57.68	1,259,225	+0.40(+0.69%)
Jan 03, 2018	57.65	58.27	57.07	57.29	972,538	-0.39(-0.67%)
Jan 02, 2018	57.18	58.24	57.18	57.67	1,193,521	+0.32(+0.56%)
Dec 29, 2017		57.35	57.35	57.35	0	-0.78(-1.35%)
Dec 28, 2017	57.89	58.20	57.65	58.14	456,945	+0.24(+0.42%)
Dec 27, 2017	58.26	58.47	57.66	57.90	521,450	-0.38(-0.65%)
Dec 26, 2017	58.44	58.59	58.25	58.27	190,123	-0.15(-0.27%)
Dec 22, 2017	58.16	58.58	58.14	58.43	469,490	+0.40(+0.68%)
Dec 21, 2017	58.15	58.96	57.94	58.03	708,493	+0.40(+0.69%)
Dec 20, 2017	58.44	58.54	57.61	57.64	424,447	-0.46(-0.80%)
Dec 19, 2017	58.70	58.82	57.88	58.10	550,746	-0.35(-0.60%)
Dec 18, 2017	58.78	59.41	58.30	58.45	654,263	-0.06(-0.10%)
Dec 15, 2017	58.37	58.83	58.18	58.51	2,098,825	+0.34(+0.58%)
Dec 14, 2017	59.07	59.30	58.02	58.17	543,848	-0.81(-1.38%)
Dec 13, 2017	60.02	60.06	58.92	58.98	429,133	-0.96(-1.60%)
Dec 12, 2017	58.89	60.38	58.71	59.94	779,787	+1.17(+1.99%)
Dec 11, 2017	59.39	59.56	58.17	58.77	671,848	-0.46(-0.77%)
Dec 08, 2017	58.78	59.25	58.40	59.22	607,029	+0.91(+1.56%)
Dec 07, 2017	57.20	59.02	57.14	58.31	832,107	+1.11(+1.95%)
Dec 06, 2017	56.81	57.36	56.58	57.20	363,187	+0.19(+0.34%)
Dec 05, 2017	57.07	57.61	56.90	57.01	356,231	-0.06(-0.10%)
Dec 04, 2017	56.94	58.17	56.82	57.06	677,570	+0.80(+1.43%)
Dec 01, 2017	55.22	56.31	54.12	56.26	568,189	+0.99(+1.79%)
Nov 30, 2017	55.65	55.84	55.10	55.27	450,548	+0.04(+0.07%)
Nov 29, 2017	54.54	55.41	54.54	55.23	586,396	+0.88(+1.62%)
Nov 28, 2017	53.70	54.40	53.54	54.35	406,243	+0.62(+1.15%)
Nov 27, 2017	53.78	54.06	53.20	53.73	608,713	-0.04(-0.07%)
Nov 24, 2017	53.43	53.84	53.21	53.77	117,045	+0.34(+0.63%)
Nov 22, 2017	53.78	53.97	53.07	53.43	305,266	-0.25(-0.47%)
Nov 21, 2017	53.65	54.15	53.42	53.69	357,133	+0.20(+0.38%)
Nov 20, 2017	52.96	53.85	52.82	53.48	273,240	+0.76(+1.45%)
Nov 17, 2017	52.52	52.97	52.15	52.72	237,680	+0.13(+0.24%)
Nov 16, 2017	52.37	52.91	52.37	52.59	277,712	+0.30(+0.57%)
Nov 15, 2017	51.81	52.39	51.38	52.29	346,330	+0.03(+0.06%)
Nov 14, 2017	51.96	52.36	51.86	52.26	217,500	+0.15(+0.28%)
Nov 13, 2017	51.86	52.29	51.66	52.12	376,527	+0.02(+0.04%)
Nov 10, 2017	52.11	52.34	51.99	52.10	279,431	+0.18(+0.35%)
Nov 09, 2017	51.93	52.36	51.58	51.92	469,793	-0.29(-0.56%)
Nov 08, 2017	52.22	52.41	51.96	52.21	562,809	-0.10(-0.18%)
Nov 07, 2017	52.78	52.82	52.16	52.30	323,193	-0.26(-0.50%)
Nov 06, 2017	52.15	52.67	52.15	52.56	380,485	+0.42(+0.80%)
Nov 03, 2017	53.36	53.36	51.73	52.15	798,472	-1.02(-1.93%)
Nov 02, 2017	52.22	53.67	52.22	53.17	790,134	+1.10(+2.12%)

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.