Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.97	56.43	55.50	56.25	1,023,421	+0.48(+0.87%)
Jan 30, 2018	55.97	56.26	55.75	55.76	831,284	-0.28(-0.50%)
Jan 29, 2018	56.49	56.68	56.03	56.05	798,681	-0.40(-0.70%)
Jan 26, 2018	57.34	57.65	56.29	56.44	1,414,769	-0.98(-1.70%)
Jan 25, 2018	56.78	57.58	56.47	57.42	1,210,485	+1.05(+1.86%)
Jan 24, 2018	56.69	56.93	55.96	56.38	1,728,119	-0.03(-0.05%)
Jan 23, 2018	55.75	56.61	55.42	56.40	1,612,711	+0.46(+0.81%)
Jan 22, 2018	55.97	56.15	55.70	55.95	1,516,850	-0.15(-0.26%)
Jan 19, 2018	55.73	56.18	55.45	56.09	1,489,475	+0.58(+1.05%)
Jan 18, 2018	55.57	55.82	55.33	55.51	2,537,470	+0.02(+0.03%)
Jan 17, 2018	56.19	56.40	55.40	55.49	1,966,085	-0.50(-0.90%)
Jan 16, 2018	56.43	56.66	55.80	56.00	1,325,005	-0.30(-0.53%)
Jan 12, 2018		56.30	56.30	56.30	0	+0.61(+1.10%)
Jan 11, 2018	55.05	55.78	54.83	55.69	2,812,382	+0.86(+1.57%)
Jan 10, 2018	54.56	55.41	54.33	54.82	2,612,552	+0.01(+0.02%)
Jan 09, 2018	55.29	55.38	54.50	54.81	9,105,628	-0.23(-0.42%)
Jan 08, 2018	54.88	55.76	54.85	55.05	4,355,930	+0.07(+0.12%)
Jan 05, 2018	55.49	55.82	54.92	54.98	2,665,148	-0.25(-0.46%)
Jan 04, 2018	55.41	55.56	55.11	55.23	984,105	-0.09(-0.16%)
Jan 03, 2018	55.28	55.44	54.86	55.32	1,050,416	+0.16(+0.28%)
Jan 02, 2018	55.05	55.56	54.98	55.16	1,125,635	+0.66(+1.21%)
Dec 29, 2017		54.50	54.50	54.50	0	-0.02(-0.04%)
Dec 28, 2017	54.19	54.69	54.03	54.52	1,888,248	+0.42(+0.77%)
Dec 27, 2017	54.26	54.33	53.88	54.11	1,230,828	-0.08(-0.14%)
Dec 26, 2017	54.59	54.66	53.66	54.19	1,765,384	-0.22(-0.41%)
Dec 22, 2017	54.49	54.62	54.25	54.41	1,300,432	-0.10(-0.18%)
Dec 21, 2017	55.18	55.50	54.45	54.50	1,475,989	-0.32(-0.58%)
Dec 20, 2017	55.23	55.90	53.99	54.82	4,438,651	+0.05(+0.09%)
Dec 19, 2017	56.69	60.34	54.62	54.78	7,253,690	-1.21(-2.16%)
Dec 18, 2017	56.15	56.67	55.91	55.99	643,493	-0.08(-0.14%)
Dec 15, 2017	56.01	56.58	55.62	56.06	962,140	+0.44(+0.78%)
Dec 14, 2017	56.24	56.70	55.33	55.63	1,146,519	-0.76(-1.34%)
Dec 13, 2017	56.53	56.88	56.33	56.38	467,344	-0.21(-0.38%)
Dec 12, 2017	56.81	57.08	56.45	56.60	621,570	-0.20(-0.36%)
Dec 11, 2017	57.17	57.17	56.57	56.80	759,508	-0.17(-0.31%)
Dec 08, 2017	57.46	57.46	56.33	56.98	953,802	-0.44(-0.76%)
Dec 07, 2017	57.70	57.95	57.26	57.41	555,754	-0.09(-0.15%)
Dec 06, 2017	57.90	58.05	57.29	57.50	530,291	-0.41(-0.70%)
Dec 05, 2017	58.17	58.17	57.35	57.91	835,031	-0.42(-0.71%)
Dec 04, 2017	58.10	58.88	57.90	58.32	468,047	+0.66(+1.14%)
Dec 01, 2017	57.82	58.14	57.12	57.66	515,659	-0.21(-0.37%)
Nov 30, 2017	57.32	58.12	57.25	57.88	548,353	+0.49(+0.86%)
Nov 29, 2017	57.21	57.82	56.93	57.38	540,873	+0.05(+0.08%)
Nov 28, 2017	58.00	58.02	57.12	57.33	571,546	-0.40(-0.69%)
Nov 27, 2017	57.30	58.02	57.11	57.73	600,534	+0.59(+1.03%)
Nov 24, 2017	57.25	57.33	56.83	57.14	247,770	+0.17(+0.31%)
Nov 22, 2017	57.20	57.50	56.94	56.97	256,945	-0.24(-0.42%)
Nov 21, 2017	57.26	57.85	57.12	57.21	406,924	+0.11(+0.19%)
Nov 20, 2017	56.89	57.17	56.79	57.10	618,709	+0.31(+0.55%)
Nov 17, 2017	57.22	57.28	56.79	56.79	339,706	-0.58(-1.01%)
Nov 16, 2017	56.69	57.62	56.48	57.37	491,963	+0.87(+1.54%)
Nov 15, 2017	56.84	57.09	56.47	56.50	768,783	-0.60(-1.05%)
Nov 14, 2017	57.27	57.64	57.06	57.10	600,020	-0.50(-0.87%)
Nov 13, 2017	57.33	57.70	57.06	57.61	471,533	+0.29(+0.51%)
Nov 10, 2017	57.33	57.44	56.82	57.31	788,903	+0.00(+0.00%)
Nov 09, 2017	57.45	57.70	56.98	57.31	519,308	-0.51(-0.89%)
Nov 08, 2017	57.69	58.04	57.64	57.83	602,538	-0.11(-0.18%)
Nov 07, 2017	58.55	58.74	57.69	57.94	557,627	-0.61(-1.04%)
Nov 06, 2017	58.86	58.86	58.12	58.55	425,608	+0.00(+0.00%)
Nov 03, 2017	58.02	58.84	58.02	58.55	871,796	+0.52(+0.90%)
Nov 02, 2017	58.69	58.71	57.38	58.02	1,050,371	-0.67(-1.14%)

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.