Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.49	58.56	57.42	57.63	7,712	-0.90(-1.54%)
Jan 30, 2018	58.36	58.36	58.36	58.53	2,853	-0.24(-0.41%)
Jan 29, 2018	59.04	59.19	58.76	58.77	6,039	-1.28(-2.13%)
Jan 26, 2018	59.50	60.08	59.50	60.05	3,129	+0.79(+1.33%)
Jan 25, 2018	59.20	59.53	59.08	59.26	2,678	+0.00(+0.00%)
Jan 24, 2018	58.20	59.27	58.12	59.26	3,578	+1.67(+2.90%)
Jan 23, 2018	58.10	58.10	57.47	57.59	2,169	-0.80(-1.37%)
Jan 22, 2018	57.08	58.39	57.08	58.39	1,075	-0.11(-0.19%)
Jan 19, 2018	59.66	59.66	58.41	58.50	2,300	-2.16(-3.56%)
Jan 18, 2018	58.71	61.25	58.71	60.66	5,688	+1.62(+2.74%)
Jan 17, 2018	59.60	60.23	58.20	59.04	3,518	-0.61(-1.02%)
Jan 16, 2018	59.62	60.00	58.94	59.65	2,896	+0.33(+0.56%)
Jan 12, 2018		59.32	59.32	59.32	0	+1.34(+2.31%)
Jan 11, 2018	57.69	57.99	57.50	57.98	2,114	+1.31(+2.31%)
Jan 10, 2018		56.83		56.67	8,997	+0.35(+0.62%)
Jan 09, 2018	56.80	56.85	56.29	56.32	5,944	-0.61(-1.07%)
Jan 08, 2018	57.65	57.65	56.93	56.93	2,780	-0.91(-1.57%)
Jan 05, 2018	57.98	58.10	57.61	57.84	2,127	-0.21(-0.37%)
Jan 04, 2018	58.31	58.41	57.71	58.05	1,734	-1.55(-2.60%)
Jan 03, 2018	59.54	59.63	59.25	59.60	11,101	+0.13(+0.22%)
Jan 02, 2018	59.90	59.90	58.85	59.47	4,491	-0.31(-0.52%)
Dec 29, 2017		59.78	59.78	59.78	0	+0.13(+0.22%)
Dec 28, 2017	59.65	59.65	59.65	59.65	515	+0.23(+0.39%)
Dec 27, 2017	60.17	60.17	59.42	59.42	610	-0.71(-1.18%)
Dec 26, 2017	60.13	60.13	60.13	60.13	1,226	-0.57(-0.94%)
Dec 22, 2017	60.53	60.70	60.53	60.70	1,543	-0.30(-0.49%)
Dec 21, 2017	60.50	61.00	60.50	61.00	1,227	+0.52(+0.86%)
Dec 20, 2017	60.51	60.77	59.50	60.48	3,124	+0.25(+0.42%)
Dec 19, 2017	59.88	60.23	59.88	60.23	1,567	+0.73(+1.23%)
Dec 18, 2017	59.54	59.54	59.27	59.50	4,174	-0.08(-0.13%)
Dec 15, 2017	58.70	59.74	58.70	59.58	15,950	+0.88(+1.50%)
Dec 14, 2017	57.80	59.03	57.80	58.70	4,015	+1.14(+1.98%)
Dec 13, 2017	58.30	58.30	57.49	57.56	1,826	-0.65(-1.12%)
Dec 12, 2017	57.65	58.26	57.65	58.21	7,461	+0.16(+0.28%)
Dec 11, 2017	58.17	58.17	57.78	58.05	4,045	+0.30(+0.52%)
Dec 08, 2017	57.68	58.09	57.65	57.75	6,893	+0.12(+0.21%)
Dec 07, 2017	58.46	58.85	57.63	57.63	8,980	-0.72(-1.23%)
Dec 06, 2017	58.46	58.49	58.00	58.35	8,736	-0.80(-1.35%)
Dec 05, 2017	61.70	61.70	59.15	59.15	4,379	-2.36(-3.84%)
Dec 04, 2017		61.51	56.30	61.51	4,372	+5.21(+9.25%)
Dec 01, 2017	57.04	57.42	56.30	56.30	5,184	-0.75(-1.31%)
Nov 30, 2017	57.42	57.42	56.69	57.05	2,218	-0.23(-0.40%)
Nov 29, 2017	56.32	57.51	56.32	57.28	2,834	+1.68(+3.02%)
Nov 28, 2017	56.96	56.96	55.57	55.60	3,978	-1.41(-2.46%)
Nov 27, 2017	56.57	57.13	56.31	57.01	6,130	-0.50(-0.88%)
Nov 24, 2017	58.48	58.48	57.47	57.51	3,311	+0.52(+0.91%)
Nov 22, 2017	56.90	57.93	56.90	56.99	9,612	-0.96(-1.66%)
Nov 21, 2017	57.95	58.22	57.90	57.95	3,941	+0.15(+0.26%)
Nov 20, 2017	59.14	59.14	57.66	57.80	7,544	+0.06(+0.10%)
Nov 17, 2017	56.79	58.07	56.50	57.74	4,142	+0.63(+1.10%)
Nov 16, 2017	56.31	57.73	56.31	57.11	5,696	+1.00(+1.78%)
Nov 15, 2017	56.18	56.96	56.11	56.11	5,890	-0.51(-0.90%)
Nov 14, 2017	55.13	56.62	55.05	56.62	7,841	+0.83(+1.49%)
Nov 13, 2017	56.50	56.50	55.62	55.79	1,521	-1.34(-2.35%)
Nov 10, 2017	58.77	58.77	56.73	57.13	3,698	-0.97(-1.67%)
Nov 09, 2017	57.73	58.43	57.73	58.10	4,624	+0.81(+1.41%)
Nov 08, 2017	57.49	57.75	57.26	57.29	5,675	-0.63(-1.09%)
Nov 07, 2017	58.50	59.50	57.74	57.92	8,107	+0.61(+1.06%)
Nov 06, 2017	54.86	57.69	54.86	57.31	38,257	+0.90(+1.60%)
Nov 03, 2017	53.00	56.99	53.00	56.41	15,341	+1.07(+1.93%)
Nov 02, 2017	55.84	56.76	55.34	55.34	7,073	-1.59(-2.79%)

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.