Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.90	55.05	54.63	54.95	42,837	+0.17(+0.31%)
Jan 30, 2018	54.86	54.99	54.69	54.78	28,631	-0.29(-0.53%)
Jan 29, 2018	54.97	55.25	54.77	55.07	34,940	-0.52(-0.94%)
Jan 26, 2018	55.32	55.63	55.22	55.60	29,296	+0.48(+0.87%)
Jan 25, 2018	55.15	55.33	55.03	55.12	49,604	+0.04(+0.06%)
Jan 24, 2018	55.04	55.20	54.88	55.08	38,023	+0.31(+0.57%)
Jan 23, 2018	55.06	55.10	54.59	54.77	26,979	-0.08(-0.15%)
Jan 22, 2018	54.16	54.88	54.16	54.85	113,746	+0.81(+1.50%)
Jan 19, 2018	54.00	54.04	53.80	54.04	86,954	+0.14(+0.26%)
Jan 18, 2018	53.76	54.25	53.76	53.90	20,796	-0.01(-0.02%)
Jan 17, 2018	53.90	54.09	53.64	53.91	29,771	+0.04(+0.07%)
Jan 16, 2018	54.10	54.10	53.87	53.87	51,160	+0.13(+0.25%)
Jan 12, 2018		53.74	53.74	53.74	0	+0.13(+0.25%)
Jan 11, 2018	53.42	53.62	53.37	53.61	49,005	+0.03(+0.05%)
Jan 10, 2018	53.77	53.79	53.48	53.58	35,332	-0.42(-0.77%)
Jan 09, 2018	54.19	54.35	54.00	54.00	30,619	-0.33(-0.61%)
Jan 08, 2018	54.26	54.39	54.10	54.33	20,359	+0.11(+0.20%)
Jan 05, 2018	54.11	54.22	54.02	54.22	31,000	+0.20(+0.36%)
Jan 04, 2018	53.94	54.14	53.71	54.02	39,239	+0.32(+0.60%)
Jan 03, 2018	54.10	54.10	53.66	53.70	55,664	-0.51(-0.94%)
Jan 02, 2018	54.13	54.26	54.04	54.21	56,117	+0.37(+0.69%)
Dec 29, 2017		53.84	53.84	53.84	0	-0.18(-0.33%)
Dec 28, 2017	54.00	54.02	53.88	54.02	17,063	+0.12(+0.23%)
Dec 27, 2017	53.93	54.07	53.75	53.89	17,790	-0.02(-0.03%)
Dec 26, 2017	53.84	54.16	53.84	53.91	13,590	+0.10(+0.18%)
Dec 22, 2017	53.75	53.94	53.75	53.81	12,600	-0.06(-0.12%)
Dec 21, 2017	53.56	54.09	53.56	53.87	32,329	+0.25(+0.47%)
Dec 20, 2017	53.68	53.77	53.56	53.62	56,043	+0.05(+0.10%)
Dec 19, 2017	53.87	53.95	53.57	53.57	78,915	-0.42(-0.78%)
Dec 18, 2017	53.97	54.13	53.87	53.99	24,960	+0.45(+0.83%)
Dec 15, 2017	53.58	53.78	53.51	53.54	65,825	-0.28(-0.52%)
Dec 14, 2017	53.96	54.04	53.78	53.82	23,081	-0.44(-0.81%)
Dec 13, 2017	54.14	54.41	54.02	54.26	50,581	+0.04(+0.08%)
Dec 12, 2017	53.72	54.21	53.65	54.21	26,767	+0.51(+0.94%)
Dec 11, 2017	53.47	53.74	53.47	53.71	20,672	+0.18(+0.33%)
Dec 08, 2017	53.27	53.56	53.22	53.53	14,729	+0.30(+0.57%)
Dec 07, 2017	53.20	53.45	53.20	53.23	15,127	+0.11(+0.21%)
Dec 06, 2017	53.19	53.23	53.02	53.11	24,425	-0.17(-0.33%)
Dec 05, 2017	53.70	53.70	53.24	53.29	42,342	-0.28(-0.52%)
Dec 04, 2017	53.57	53.81	53.57	53.57	15,234	+0.22(+0.41%)
Dec 01, 2017	53.25	53.44	53.22	53.35	95,487	-0.13(-0.25%)
Nov 30, 2017	53.41	53.69	53.30	53.48	37,905	+0.26(+0.49%)
Nov 29, 2017	52.76	53.37	52.71	53.22	195,888	+0.47(+0.90%)
Nov 28, 2017	52.32	52.81	52.12	52.74	94,217	+0.51(+0.97%)
Nov 27, 2017	52.37	52.45	52.14	52.24	23,373	-0.08(-0.15%)
Nov 24, 2017	52.37	52.37	52.12	52.32	20,581	+0.36(+0.69%)
Nov 22, 2017	51.57	51.98	51.57	51.96	14,947	+0.52(+1.00%)
Nov 21, 2017	51.60	51.68	51.44	51.44	24,468	-0.02(-0.03%)
Nov 20, 2017	51.34	51.59	51.31	51.46	17,979	+0.19(+0.38%)
Nov 17, 2017	50.98	51.36	50.98	51.27	33,667	+0.12(+0.24%)
Nov 16, 2017	50.91	51.30	50.78	51.14	22,553	+0.39(+0.78%)
Nov 15, 2017	50.63	50.79	50.59	50.75	65,116	+0.01(+0.02%)
Nov 14, 2017	50.82	51.00	50.58	50.74	46,293	-0.09(-0.17%)
Nov 13, 2017	50.79	50.93	50.77	50.83	23,913	-0.25(-0.50%)
Nov 10, 2017	51.14	51.18	51.01	51.08	21,799	-0.04(-0.09%)
Nov 09, 2017	50.82	51.19	50.82	51.13	18,342	+0.12(+0.24%)
Nov 08, 2017	50.86	51.07	50.79	51.00	62,871	+0.19(+0.38%)
Nov 07, 2017	50.81	50.89	50.72	50.81	29,620	-0.06(-0.12%)
Nov 06, 2017	50.95	50.99	50.56	50.87	74,156	-0.52(-1.02%)
Nov 03, 2017	51.53	51.53	51.24	51.40	49,619	+0.01(+0.01%)
Nov 02, 2017	51.53	51.61	51.29	51.39	18,719	-0.17(-0.33%)

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.