Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.54	58.54	57.11	57.99	594,568	-0.32(-0.55%)
Jan 30, 2018	58.15	59.14	57.79	58.30	372,910	-0.12(-0.20%)
Jan 29, 2018	59.26	59.62	58.26	58.42	236,950	-0.99(-1.67%)
Jan 26, 2018	59.66	59.93	59.34	59.42	260,948	+0.00(+0.00%)
Jan 25, 2018	59.78	59.78	58.90	59.42	291,261	+0.04(+0.07%)
Jan 24, 2018	59.70	60.05	59.18	59.38	268,537	+0.04(+0.07%)
Jan 23, 2018	58.90	59.58	58.18	59.34	363,743	+0.68(+1.15%)
Jan 22, 2018	59.22	59.22	58.38	58.66	285,459	-0.56(-0.94%)
Jan 19, 2018	58.42	59.26	58.33	59.22	314,766	+0.91(+1.57%)
Jan 18, 2018	58.19	58.74	58.07	58.30	523,183	-0.20(-0.34%)
Jan 17, 2018	58.86	58.86	58.15	58.50	428,689	+0.00(+0.00%)
Jan 16, 2018	60.09	60.09	58.26	58.50	432,373	-1.55(-2.58%)
Jan 12, 2018		60.05	60.05	60.05	0	-0.12(-0.20%)
Jan 11, 2018	58.42	60.29	58.38	60.17	446,136	+1.75(+3.00%)
Jan 10, 2018		59.52	58.26	58.42	353,372	-0.56(-0.94%)
Jan 09, 2018	59.18	59.54	58.92	58.98	326,592	-0.32(-0.54%)
Jan 08, 2018	59.10	59.86	58.58	59.30	416,533	+0.24(+0.40%)
Jan 05, 2018	60.09	60.13	59.06	59.06	312,534	-0.72(-1.20%)
Jan 04, 2018	59.86	60.09	59.34	59.78	310,786	+0.36(+0.60%)
Jan 03, 2018	59.82	60.97	59.20	59.42	856,558	-0.20(-0.33%)
Jan 02, 2018	57.75	59.78	57.75	59.62	528,733	+2.15(+3.74%)
Dec 29, 2017		57.47	57.47	57.47	0	+0.68(+1.19%)
Dec 28, 2017	56.08	57.03	55.96	56.79	330,293	+0.68(+1.20%)
Dec 27, 2017	55.96	56.61	55.96	56.12	366,019	+0.20(+0.36%)
Dec 26, 2017	54.88	56.20	54.88	55.92	263,660	+1.03(+1.88%)
Dec 22, 2017	54.84	55.13	54.53	54.88	367,863	+0.16(+0.29%)
Dec 21, 2017	54.88	55.68	54.67	54.72	434,858	+0.00(+0.00%)
Dec 20, 2017	55.76	56.00	54.72	54.72	372,171	-0.64(-1.15%)
Dec 19, 2017	55.96	56.12	55.10	55.36	350,553	-0.48(-0.85%)
Dec 18, 2017	56.24	56.79	55.80	55.84	466,772	-0.12(-0.21%)
Dec 15, 2017	54.72	56.24	54.72	55.96	1,124,738	+1.35(+2.48%)
Dec 14, 2017	54.72	55.28	54.41	54.61	299,143	-0.04(-0.07%)
Dec 13, 2017	54.92	55.24	54.45	54.65	377,712	+0.04(+0.07%)
Dec 12, 2017	54.57	55.12	54.57	54.61	256,397	-0.16(-0.29%)
Dec 11, 2017	55.12	55.40	54.61	54.76	230,596	-0.16(-0.29%)
Dec 08, 2017	54.84	55.28	54.57	54.92	283,678	+0.00(+0.00%)
Dec 07, 2017	53.89	54.76	53.65		481,853	+0.00(+0.00%)
Dec 06, 2017	54.33	54.80	53.89	53.89	205,438	-0.44(-0.81%)
Dec 05, 2017	54.49	54.88	53.85	54.33	264,842	-0.36(-0.65%)
Dec 04, 2017	55.44	55.80	54.65	54.69	386,173	-0.32(-0.58%)
Dec 01, 2017	55.52	55.60	55.04	55.00	356,067	-0.48(-0.86%)
Nov 30, 2017	54.33	55.48	54.33	55.48	482,480	+1.17(+2.15%)
Nov 29, 2017	54.08	54.90	54.04	54.31	402,846	+0.08(+0.15%)
Nov 28, 2017	53.29	54.27	53.17	54.23	418,773	+1.18(+2.23%)
Nov 27, 2017	52.93	53.37	52.71	53.05	330,978	+0.00(+0.00%)
Nov 24, 2017	53.17	53.17	52.89	53.05	105,849	+0.08(+0.15%)
Nov 22, 2017	52.38	53.33	52.34	52.97	351,455	+0.79(+1.51%)
Nov 21, 2017	51.48	52.62	51.48	52.19	246,003	+0.55(+1.07%)
Nov 20, 2017	50.97	51.67	50.97	51.64	295,743	+0.71(+1.39%)
Nov 17, 2017	50.57	51.20	50.53	50.93	718,980	+0.20(+0.39%)
Nov 16, 2017	51.52	51.52	50.69	50.73	503,388	-0.47(-0.92%)
Nov 15, 2017	52.11	52.17	50.86	51.20	403,076	-1.14(-2.18%)
Nov 14, 2017	52.74	52.74	52.11	52.34	255,029	-0.75(-1.41%)
Nov 13, 2017	52.07	53.37	52.01	53.09	409,808	+1.10(+2.12%)
Nov 10, 2017	51.91	52.03	51.64	51.99	485,210	+0.20(+0.38%)
Nov 09, 2017	51.64	52.04	51.52	51.79	310,859	-0.20(-0.38%)
Nov 08, 2017	52.07	52.15	51.60	51.99	369,414	-0.20(-0.38%)
Nov 07, 2017	51.95	52.23	51.79	52.19	537,165	+0.24(+0.45%)
Nov 06, 2017	52.11	52.25	51.87	51.95	355,944	+0.20(+0.38%)
Nov 03, 2017	51.87	51.95	51.52	51.75	418,064	-0.20(-0.38%)
Nov 02, 2017	51.87	52.23	51.71	51.95	689,769	+0.31(+0.61%)

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.