Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.71	54.97	54.38	54.59	221,178	+0.15(+0.27%)
Jan 30, 2018	54.57	54.75	54.12	54.44	206,901	-0.68(-1.23%)
Jan 29, 2018	55.39	55.54	54.95	55.12	92,448	-0.45(-0.81%)
Jan 26, 2018	54.94	55.58	54.83	55.57	112,407	+1.02(+1.87%)
Jan 25, 2018	55.32	55.36	54.47	54.55	154,524	-0.30(-0.56%)
Jan 24, 2018	55.53	55.56	54.59	54.86	169,196	-0.64(-1.15%)
Jan 23, 2018	55.27	55.52	55.19	55.50	141,629	+0.23(+0.41%)
Jan 22, 2018	55.15	55.27	54.79	55.27	102,792	+0.17(+0.30%)
Jan 19, 2018	55.08	55.14	54.88	55.10	186,745	+0.19(+0.34%)
Jan 18, 2018	54.83	55.08	54.67	54.92	139,596	+0.07(+0.13%)
Jan 17, 2018	54.09	54.91	54.09	54.85	93,552	+1.08(+2.01%)
Jan 16, 2018	54.42	54.62	53.54	53.77	187,563	-0.35(-0.65%)
Jan 12, 2018		54.12	54.12	54.12	0	+0.40(+0.75%)
Jan 11, 2018	53.40	53.72	53.28	53.72	221,985	+0.58(+1.09%)
Jan 10, 2018	52.82	53.17	52.64	53.14	432,974	-0.03(-0.06%)
Jan 09, 2018	53.46	53.49	53.03	53.17	204,568	-0.19(-0.35%)
Jan 08, 2018	52.74	53.43	52.65	53.35	223,374	+0.55(+1.04%)
Jan 05, 2018	52.67	52.85	52.53	52.80	127,107	+0.35(+0.67%)
Jan 04, 2018	52.42	52.56	52.21	52.45	333,303	+0.31(+0.60%)
Jan 03, 2018	51.49	52.16	51.46	52.14	309,955	+0.82(+1.59%)
Jan 02, 2018	50.69	51.34	50.56	51.32	933,349	+0.88(+1.75%)
Dec 29, 2017		50.44	50.44	50.44	0	-0.39(-0.77%)
Dec 28, 2017	50.94	50.95	50.74	50.83	65,891	+0.02(+0.04%)
Dec 27, 2017	50.64	50.90	50.59	50.81	61,250	+0.20(+0.39%)
Dec 26, 2017	50.69	50.69	50.41	50.61	44,700	-0.36(-0.71%)
Dec 22, 2017	51.05	51.05	50.86	50.98	83,463	-0.13(-0.25%)
Dec 21, 2017	51.43	51.43	51.05	51.10	80,033	-0.17(-0.34%)
Dec 20, 2017	51.53	51.53	51.07	51.28	88,352	+0.03(+0.06%)
Dec 19, 2017	51.34	51.40	51.04	51.25	132,475	-0.06(-0.11%)
Dec 18, 2017	50.96	51.31	50.93	51.31	96,761	+0.86(+1.71%)
Dec 15, 2017	50.00	50.58	49.90	50.44	124,030	+0.58(+1.16%)
Dec 14, 2017	50.17	50.29	49.84	49.86	116,249	-0.16(-0.31%)
Dec 13, 2017	50.10	50.35	50.02	50.02	124,193	+0.08(+0.16%)
Dec 12, 2017	50.26	50.32	49.92	49.94	122,030	-0.36(-0.72%)
Dec 11, 2017	50.15	50.40	50.07	50.30	101,245	+0.16(+0.31%)
Dec 08, 2017	50.38	50.58	50.03	50.15	166,869	+0.23(+0.45%)
Dec 07, 2017	49.44	50.01	49.44	49.92	261,850	+0.59(+1.19%)
Dec 06, 2017	48.99	49.38	48.81	49.33	347,616	+0.16(+0.32%)
Dec 05, 2017	49.04	49.86	48.64	49.17	357,136	+0.14(+0.28%)
Dec 04, 2017	50.93	50.93	49.04	49.04	359,868	-1.52(-3.01%)
Dec 01, 2017	50.74	50.91	50.00	50.56	202,317	-0.41(-0.81%)
Nov 30, 2017	51.01	51.24	50.70	50.97	232,708	+0.25(+0.48%)
Nov 29, 2017	52.49	52.49	50.28	50.73	399,529	-1.85(-3.51%)
Nov 28, 2017	52.42	52.61	52.24	52.57	223,075	+0.31(+0.60%)
Nov 27, 2017	52.52	52.52	52.14	52.26	227,211	-0.39(-0.75%)
Nov 24, 2017	52.38	52.67	52.38	52.65	130,605	+0.37(+0.71%)
Nov 22, 2017	52.67	52.67	52.25	52.28	226,323	-0.33(-0.63%)
Nov 21, 2017	52.34	52.67	52.34	52.61	215,992	+0.55(+1.06%)
Nov 20, 2017	51.75	52.15	51.75	52.06	209,699	+0.43(+0.84%)
Nov 17, 2017	51.68	51.76	51.47	51.63	348,040	+0.03(+0.06%)
Nov 16, 2017	51.08	51.77	51.08	51.60	578,495	+0.79(+1.55%)
Nov 15, 2017	51.03	51.03	50.57	50.82	406,529	-0.41(-0.81%)
Nov 14, 2017	51.08	51.30	50.97	51.23	476,214	+0.08(+0.15%)
Nov 13, 2017	50.96	51.21	50.89	51.15	596,892	+0.08(+0.15%)
Nov 10, 2017	50.67	51.13	50.63	51.07	17,449,426	+0.36(+0.72%)
Nov 09, 2017	50.93	50.98	50.29	50.71	1,753,466	-0.59(-1.15%)
Nov 08, 2017	51.07	51.39	50.98	51.30	3,292,305	+0.66(+1.30%)
Nov 07, 2017	50.67	50.75	50.43	50.64	45,777	+0.00(+0.00%)
Nov 06, 2017	50.44	50.64	50.24	50.64	154,269	+0.31(+0.62%)
Nov 03, 2017	50.10	50.36	49.89	50.32	68,707	+0.32(+0.65%)
Nov 02, 2017	49.92	50.05	49.71	50.00	283,276	+0.00(+0.00%)

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.