Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.24	58.43	57.68	58.07	6,531,028	-0.08(-0.14%)
Jan 30, 2018	58.25	59.01	58.21	58.15	4,500,981	+0.06(+0.10%)
Jan 29, 2018	58.65	59.17	58.07	58.09	4,428,403	-0.72(-1.22%)
Jan 26, 2018	59.19	59.26	58.08	58.81	6,442,472	-0.21(-0.35%)
Jan 25, 2018	59.26	59.59	58.80	59.02	3,951,663	-0.14(-0.24%)
Jan 24, 2018	59.63	59.70	59.05	59.16	4,211,354	-0.30(-0.51%)
Jan 23, 2018	59.08	59.65	58.94	59.46	3,824,423	+0.07(+0.12%)
Jan 22, 2018	59.13	59.59	59.08	59.39	5,384,001	+0.38(+0.64%)
Jan 19, 2018	58.91	59.23	58.59	59.01	5,061,554	+0.29(+0.49%)
Jan 18, 2018	59.38	59.71	58.56	58.72	4,648,600	-0.59(-1.00%)
Jan 17, 2018	58.60	59.76	58.36	59.31	8,838,892	+1.06(+1.82%)
Jan 16, 2018	57.76	58.46	57.45	58.25	7,192,247	+0.96(+1.67%)
Jan 12, 2018		57.30	57.30	57.30	0	+0.16(+0.29%)
Jan 11, 2018	57.79	57.93	57.05	57.14	4,715,666	-0.56(-0.98%)
Jan 10, 2018				57.70	5,161,872	-0.54(-0.93%)
Jan 09, 2018	58.18	58.31	57.82	58.24	4,639,442	+0.10(+0.18%)
Jan 08, 2018	57.65	58.21	57.65	58.14	4,221,389	+0.47(+0.82%)
Jan 05, 2018	57.81	58.02	57.21	57.66	5,605,642	-0.05(-0.09%)
Jan 04, 2018	57.21	57.94	57.08	57.71	4,871,352	+0.67(+1.17%)
Jan 03, 2018	57.28	57.48	56.96	57.05	4,547,109	-0.01(-0.01%)
Jan 02, 2018	57.94	58.01	56.95	57.05	5,411,868	-0.55(-0.95%)
Dec 29, 2017		57.60	57.60	57.60	0	-0.12(-0.21%)
Dec 28, 2017	57.94	57.99	57.60	57.72	2,543,039	-0.04(-0.08%)
Dec 27, 2017	57.96	58.22	57.74	57.76	2,372,205	-0.10(-0.17%)
Dec 26, 2017	57.87	58.13	57.78	57.86	3,418,518	-0.10(-0.17%)
Dec 22, 2017	57.88	58.22	57.69	57.96	4,173,213	+0.27(+0.46%)
Dec 21, 2017	57.66	57.91	57.09	57.69	6,158,970	+0.37(+0.65%)
Dec 20, 2017	58.38	58.44	57.28	57.32	5,133,006	-0.84(-1.45%)
Dec 19, 2017	58.91	59.13	58.07	58.16	3,896,876	-0.63(-1.07%)
Dec 18, 2017	59.25	59.50	58.74	58.79	3,673,463	-0.13(-0.21%)
Dec 15, 2017	59.11	59.14	58.53	58.92	9,024,284	+0.41(+0.71%)
Dec 14, 2017	58.73	59.04	58.42	58.51	4,483,555	-0.22(-0.38%)
Dec 13, 2017	58.71	58.96	58.35	58.73	4,031,364	+0.24(+0.42%)
Dec 12, 2017	58.02	58.59	57.87	58.48	4,239,934	+0.43(+0.74%)
Dec 11, 2017	57.91	58.07	57.18	58.05	5,384,159	-0.08(-0.14%)
Dec 08, 2017	58.96	59.04	57.73	58.14	7,198,818	-0.65(-1.11%)
Dec 07, 2017	59.39	59.63	58.75	58.79	3,418,518	-0.84(-1.40%)
Dec 06, 2017	59.82	60.11	59.44	59.62	3,460,898	-0.11(-0.19%)
Dec 05, 2017	60.78	61.10	59.64	59.74	4,384,635	-0.95(-1.56%)
Dec 04, 2017	60.24	60.96	60.12	60.68	3,925,601	+0.53(+0.87%)
Dec 01, 2017	59.97	60.45	59.56	60.16	4,536,899	-0.12(-0.20%)
Nov 30, 2017	60.33	60.88	59.63	60.28	5,952,527	+0.21(+0.35%)
Nov 29, 2017	58.48	60.42	58.39	60.07	5,479,540	+1.56(+2.67%)
Nov 28, 2017	59.04	59.14	58.31	58.51	4,273,267	-0.47(-0.79%)
Nov 27, 2017	59.08	59.29	58.85	58.97	6,216,505	-0.11(-0.19%)
Nov 24, 2017	59.45	59.52	58.92	59.08	1,545,474	-0.04(-0.08%)
Nov 22, 2017	59.29	59.41	58.96	59.13	3,947,258	-0.14(-0.24%)
Nov 21, 2017	59.35	59.48	59.08	59.27	3,314,989	+0.06(+0.10%)
Nov 20, 2017	59.04	59.97	58.99	59.21	5,044,362	+0.22(+0.38%)
Nov 17, 2017	58.99	59.31	58.72	58.99	5,755,368	-0.04(-0.06%)
Nov 16, 2017	58.31	59.38	58.16	59.02	4,088,928	+1.13(+1.95%)
Nov 15, 2017	58.42	58.71	57.74	57.89	4,459,738	-0.44(-0.76%)
Nov 14, 2017	58.45	58.70	58.08	58.34	3,863,526	-0.35(-0.59%)
Nov 13, 2017	58.54	59.06	58.50	58.68	4,428,270	+0.10(+0.16%)
Nov 10, 2017	58.03	58.70	58.03	58.59	4,630,607	+0.23(+0.39%)
Nov 09, 2017	58.25	58.75	58.07	58.36	4,669,533	-0.12(-0.21%)
Nov 08, 2017	57.79	58.86	57.48	58.48	5,522,944	+1.03(+1.79%)
Nov 07, 2017	56.53	57.79	56.21	57.45	4,656,053	+0.87(+1.53%)
Nov 06, 2017	57.39	57.48	56.23	56.59	6,370,961	-0.73(-1.28%)
Nov 03, 2017	57.23	57.45	57.01	57.32	5,548,975	-0.02(-0.04%)
Nov 02, 2017	56.47	57.46	55.49	57.34	8,890,223	+0.24(+0.42%)

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.