Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.53	61.25	60.06	60.18	825,767	-0.07(-0.12%)
Jan 30, 2018	60.70	61.04	60.23	60.25	758,856	-0.92(-1.51%)
Jan 29, 2018	59.93	61.25	59.86	61.17	976,568	+1.27(+2.13%)
Jan 26, 2018	59.73	60.12	59.10	59.90	1,454,575	+0.33(+0.56%)
Jan 25, 2018	59.59	59.80	59.24	59.56	777,626	+0.07(+0.12%)
Jan 24, 2018	60.59	60.74	59.46	59.49	859,900	-0.99(-1.64%)
Jan 23, 2018	60.63	60.73	60.13	60.49	689,359	-0.17(-0.28%)
Jan 22, 2018		60.93	60.21	60.66	450,798	-0.01(-0.01%)
Jan 19, 2018	60.00	60.68	59.82	60.67	605,776	+0.73(+1.22%)
Jan 18, 2018	60.47	60.54	59.85	59.93	1,477,886	-0.53(-0.88%)
Jan 17, 2018	60.40	60.68	59.95	60.47	490,050	+0.43(+0.72%)
Jan 16, 2018	61.14	61.15	59.93	60.03	910,625	-0.53(-0.88%)
Jan 12, 2018		60.57	60.57	60.57	0	-0.37(-0.61%)
Jan 11, 2018	60.24	60.96	59.99	60.94	1,111,837	+0.78(+1.29%)
Jan 10, 2018		60.19		60.16	1,546,907	+0.31(+0.51%)
Jan 09, 2018	60.16	60.23	59.79	59.85	594,552	-0.13(-0.21%)
Jan 08, 2018	58.75	60.03	58.42	59.98	832,186	+1.49(+2.55%)
Jan 05, 2018	58.67	58.94	58.31	58.49	592,965	-0.06(-0.11%)
Jan 04, 2018	57.96	58.64	57.92	58.55	766,616	+0.80(+1.38%)
Jan 03, 2018	57.83	58.08	57.44	57.76	928,881	-0.07(-0.13%)
Jan 02, 2018	58.45	58.62	57.71	57.83	639,846	-0.52(-0.88%)
Dec 29, 2017		58.34	58.34	58.34	0	-0.23(-0.39%)
Dec 28, 2017	58.49	58.62	58.03	58.57	527,338	+0.16(+0.28%)
Dec 27, 2017	58.49	58.69	58.30	58.41	784,906	-0.14(-0.23%)
Dec 26, 2017	58.92	59.15	58.45	58.54	573,618	-0.39(-0.66%)
Dec 22, 2017	58.77	59.02	58.51	58.93	517,222	+0.11(+0.18%)
Dec 21, 2017	59.12	59.37	58.77	58.82	608,861	+0.06(+0.11%)
Dec 20, 2017	59.05	59.07	58.49	58.76	1,671,093	+0.26(+0.45%)
Dec 19, 2017	58.75	58.98	58.19	58.50	1,240,687	-0.41(-0.69%)
Dec 18, 2017	58.73	58.97	58.21	58.90	861,802	+0.53(+0.91%)
Dec 15, 2017	57.76	58.60	57.59	58.37	1,449,541	+0.95(+1.65%)
Dec 14, 2017	57.68	58.03	57.13	57.42	628,072	-0.17(-0.30%)
Dec 13, 2017	57.64	58.03	57.34	57.59	1,261,409	-0.07(-0.12%)
Dec 12, 2017	57.72	58.03	57.34	57.67	427,531	-0.13(-0.23%)
Dec 11, 2017	57.53	57.97	57.46	57.80	733,278	+0.14(+0.25%)
Dec 08, 2017	57.17	57.76	56.66	57.66	831,740	+0.85(+1.50%)
Dec 07, 2017	56.23	56.92	55.98	56.80	1,268,258	+0.51(+0.91%)
Dec 06, 2017	56.74	57.30	56.24	56.29	993,841	-0.66(-1.15%)
Dec 05, 2017	57.05	57.56	56.69	56.95	1,292,340	-0.11(-0.19%)
Dec 04, 2017	56.49	57.13	56.49	57.05	1,101,983	+1.02(+1.83%)
Dec 01, 2017	56.94	56.99	55.80	56.03	903,130	-1.12(-1.97%)
Nov 30, 2017	56.18	57.29	56.11	57.15	880,092	+1.06(+1.89%)
Nov 29, 2017	56.32	56.74	56.01	56.09	681,510	-0.36(-0.64%)
Nov 28, 2017	55.44	56.52	55.39	56.45	700,851	+1.11(+2.00%)
Nov 27, 2017		55.89	54.80	55.35	1,267,209	+0.22(+0.41%)
Nov 24, 2017	55.15	55.25	54.72	55.12	197,484	+0.19(+0.34%)
Nov 22, 2017	55.25	55.44	54.91	54.93	427,629	-0.31(-0.57%)
Nov 21, 2017	55.48	55.75	55.16	55.25	666,655	-0.17(-0.31%)
Nov 20, 2017	55.20	55.43	54.95	55.42	533,015	+0.49(+0.90%)
Nov 17, 2017	55.42	55.81	54.88	54.92	536,498	-0.67(-1.21%)
Nov 16, 2017	55.80	56.16	55.58	55.60	1,055,483	+0.04(+0.08%)
Nov 15, 2017	54.84	55.56	54.34	55.55	926,399	+0.37(+0.67%)
Nov 14, 2017	55.32	55.44	54.91	55.18	577,668	-0.22(-0.41%)
Nov 13, 2017	55.31	55.53	55.15	55.41	618,069	-0.22(-0.39%)
Nov 10, 2017	55.64	55.72	55.18	55.62	963,137	+0.20(+0.36%)
Nov 09, 2017	55.67	56.44	55.32	55.43	821,268	-0.51(-0.92%)
Nov 08, 2017	56.35	56.54	55.54	55.94	1,138,411	-0.32(-0.58%)
Nov 07, 2017	56.78	56.93	55.99	56.26	952,817	-0.33(-0.59%)
Nov 06, 2017	57.33	57.47	56.46	56.60	990,498	-0.64(-1.12%)
Nov 03, 2017	56.82	57.72	56.30	57.23	997,856	+0.76(+1.34%)
Nov 02, 2017	55.52	57.65	54.89	56.48	1,801,866	-0.01(-0.02%)

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.