Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.27	55.72	54.83	54.90	365,109	-0.27(-0.49%)
Jan 30, 2018	55.20	55.64	54.85	55.17	408,079	-0.67(-1.20%)
Jan 29, 2018	56.21	56.27	55.57	55.84	195,906	-0.49(-0.86%)
Jan 26, 2018	56.73	56.97	55.58	56.33	226,083	-0.15(-0.26%)
Jan 25, 2018	56.20	56.50	55.54	56.48	492,361	+0.66(+1.19%)
Jan 24, 2018	55.72	56.09	55.32	55.82	231,768	+0.42(+0.76%)
Jan 23, 2018	55.50	55.84	55.00	55.40	90,719	-0.08(-0.15%)
Jan 22, 2018	55.29	55.54	54.84	55.48	114,149	-0.11(-0.20%)
Jan 19, 2018	54.77	55.83	54.53	55.59	251,206	+0.65(+1.19%)
Jan 18, 2018	54.31	55.23	54.31	54.94	221,319	+0.50(+0.93%)
Jan 17, 2018	55.38	55.55	54.29	54.43	213,435	-0.62(-1.12%)
Jan 16, 2018	55.33	55.99	54.69	55.05	408,763	+0.00(+0.00%)
Jan 12, 2018		55.05	55.05	55.05	0	-0.02(-0.03%)
Jan 11, 2018	54.12	55.09	53.75	55.07	265,357	+1.07(+1.97%)
Jan 10, 2018		54.30	53.52	54.00	258,563	-0.08(-0.16%)
Jan 09, 2018	54.37	54.63	53.96	54.09	162,412	-0.19(-0.34%)
Jan 08, 2018	54.08	54.44	53.70	54.27	266,699	+0.08(+0.16%)
Jan 05, 2018	53.56	54.33	53.35	54.19	379,488	+0.91(+1.70%)
Jan 04, 2018	53.63	54.13	52.99	53.28	218,993	-0.41(-0.77%)
Jan 03, 2018	53.16	53.82	53.08	53.70	212,585	+0.23(+0.44%)
Jan 02, 2018	53.74	53.90	53.08	53.46	222,810	+0.00(+0.00%)
Dec 29, 2017		53.46	53.46	53.46	0	-0.37(-0.69%)
Dec 28, 2017	53.80	53.94	53.41	53.83	149,678	+0.09(+0.17%)
Dec 27, 2017	53.66	54.27	53.62	53.74	168,458	-0.02(-0.03%)
Dec 26, 2017	53.71	54.18	53.68	53.76	94,297	+0.07(+0.12%)
Dec 22, 2017	53.95	54.10	53.55	53.69	149,679	-0.40(-0.74%)
Dec 21, 2017	54.21	54.61	53.80	54.09	181,687	-0.07(-0.12%)
Dec 20, 2017	54.05	54.54	53.84	54.16	181,757	+0.34(+0.64%)
Dec 19, 2017	54.60	54.94	53.62	53.82	213,788	-0.74(-1.35%)
Dec 18, 2017	53.95	54.81	53.93	54.55	342,384	+1.02(+1.90%)
Dec 15, 2017	52.47	54.13	52.39	53.54	451,183	+1.05(+2.01%)
Dec 14, 2017	54.01	54.01	52.06	52.48	358,509	-2.10(-3.86%)
Dec 13, 2017	54.52	55.44	54.17	54.59	189,745	+0.18(+0.33%)
Dec 12, 2017	55.13	55.47	54.41	54.41	211,610	-0.57(-1.03%)
Dec 11, 2017	55.75	55.75	54.78	54.98	293,625	-0.75(-1.35%)
Dec 08, 2017	56.36	56.50	55.66	55.73	207,926	+0.00(+0.00%)
Dec 07, 2017	55.98	56.85	55.96		213,256	+0.00(+0.00%)
Dec 06, 2017	56.13	56.34	55.78	56.01	136,440	-0.21(-0.38%)
Dec 05, 2017	56.61	56.77	56.16	56.23	223,989	-0.50(-0.89%)
Dec 04, 2017	56.66	57.38	56.53	56.73	292,379	+0.66(+1.18%)
Dec 01, 2017	55.99	56.18	54.88	56.07	281,751	+0.22(+0.40%)
Nov 30, 2017	55.88	56.08	55.61	55.85	238,522	+0.20(+0.37%)
Nov 29, 2017	55.62	56.09	55.48	55.64	218,793	+0.03(+0.05%)
Nov 28, 2017	54.66	55.64	54.60	55.61	185,808	+1.15(+2.12%)
Nov 27, 2017	54.15	54.95	53.95	54.46	212,035	+0.35(+0.65%)
Nov 24, 2017	54.16	54.25	53.87	54.10	114,529	+0.15(+0.28%)
Nov 22, 2017	53.97	54.55	53.76	53.95	185,518	-0.35(-0.65%)
Nov 21, 2017	54.09	54.46	53.95	54.31	339,953	+0.16(+0.29%)
Nov 20, 2017	53.86	54.44	53.86	54.15	269,102	+0.14(+0.26%)
Nov 17, 2017	53.65	54.27	53.65	54.01	340,510	+0.14(+0.26%)
Nov 16, 2017	53.50	53.93	53.19	53.87	353,386	+0.80(+1.51%)
Nov 15, 2017	52.99	53.20	52.50	53.07	291,714	+0.04(+0.07%)
Nov 14, 2017	52.88	53.18	52.66	53.03	208,042	+0.08(+0.16%)
Nov 13, 2017	53.36	53.49	52.86	52.95	207,591	-0.41(-0.77%)
Nov 10, 2017	53.24	53.55	52.77	53.36	314,189	+0.04(+0.07%)
Nov 09, 2017	53.41	53.76	52.90	53.32	257,195	-0.26(-0.49%)
Nov 08, 2017	53.67	54.05	52.87	53.58	251,915	-0.33(-0.60%)
Nov 07, 2017	54.23	54.47	53.68	53.91	340,861	-0.56(-1.03%)
Nov 06, 2017	54.87	54.87	53.78	54.47	484,805	-0.49(-0.90%)
Nov 03, 2017	54.23	55.01	53.85	54.96	361,213	+0.60(+1.10%)
Nov 02, 2017	53.34	55.03	52.61	54.36	526,991	+0.74(+1.39%)

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.