Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.78	59.80	57.35	58.14	2,699,497	-1.50(-2.51%)
Jan 30, 2018	60.34	60.39	59.58	59.64	1,645,487	-1.03(-1.70%)
Jan 29, 2018	60.35	61.63	60.32	60.67	1,711,077	+0.36(+0.59%)
Jan 26, 2018	60.16	60.40	59.52	60.31	1,266,827	+0.33(+0.55%)
Jan 25, 2018	59.44	60.14	59.05	59.98	1,398,613	+0.81(+1.37%)
Jan 24, 2018	58.67	59.83	58.64	59.17	1,413,482	+0.60(+1.03%)
Jan 23, 2018	58.53	58.76	58.10	58.57	853,635	+0.01(+0.02%)
Jan 22, 2018	58.40	58.59	57.91	58.56	1,127,062	+0.19(+0.32%)
Jan 19, 2018	58.65	58.65	58.09	58.37	1,214,996	+0.09(+0.15%)
Jan 18, 2018	58.73	58.86	58.24	58.28	946,182	-0.36(-0.61%)
Jan 17, 2018	58.51	58.91	58.12	58.64	997,136	+0.39(+0.66%)
Jan 16, 2018	59.92	59.99	57.83	58.25	1,571,402	-1.36(-2.28%)
Jan 12, 2018		59.61	59.61	59.61	0	+1.05(+1.79%)
Jan 11, 2018	57.98	58.59	57.97	58.56	1,057,170	+0.68(+1.18%)
Jan 10, 2018	57.87	58.08	57.66	57.87	576,064	-0.05(-0.09%)
Jan 09, 2018	57.90	58.17	57.74	57.92	943,318	+0.10(+0.17%)
Jan 08, 2018	58.11	58.18	57.46	57.82	1,248,781	-0.15(-0.26%)
Jan 05, 2018	57.43	57.97	56.88	57.97	2,264,524	+0.91(+1.60%)
Jan 04, 2018	57.28	57.38	56.78	57.06	1,200,926	-0.05(-0.09%)
Jan 03, 2018	56.52	57.27	56.49	57.11	1,141,436	+0.33(+0.58%)
Jan 02, 2018	56.39	56.80	56.33	56.78	1,197,538	+0.70(+1.25%)
Dec 29, 2017		56.08	56.08	56.08	0	-0.41(-0.72%)
Dec 28, 2017	56.49	56.52	56.32	56.49	459,753	+0.03(+0.05%)
Dec 27, 2017	56.54	56.65	56.21	56.46	859,808	+0.09(+0.16%)
Dec 26, 2017	56.31	56.66	56.27	56.37	477,771	+0.12(+0.21%)
Dec 22, 2017	56.55	56.72	56.19	56.25	956,186	-0.42(-0.73%)
Dec 21, 2017	56.80	57.19	56.40	56.67	1,937,985	+0.18(+0.32%)
Dec 20, 2017	56.09	56.80	56.05	56.49	1,748,047	+0.64(+1.15%)
Dec 19, 2017	55.94	56.07	55.55	55.84	1,283,246	+0.16(+0.28%)
Dec 18, 2017	55.14	55.75	54.79	55.68	1,153,738	+0.96(+1.76%)
Dec 15, 2017	54.27	55.10	54.14	54.72	2,606,724	+0.83(+1.54%)
Dec 14, 2017	54.13	54.42	53.76	53.89	831,388	-0.22(-0.40%)
Dec 13, 2017	54.03	54.66	53.85	54.11	1,142,879	+0.05(+0.09%)
Dec 12, 2017	54.06	54.53	54.05	54.06	850,036	-0.06(-0.11%)
Dec 11, 2017	54.40	54.66	54.01	54.12	1,026,484	-0.21(-0.38%)
Dec 08, 2017	54.54	54.68	54.21	54.33	1,098,270	+0.05(+0.09%)
Dec 07, 2017	53.33	54.50	53.31	54.28	1,099,110	+0.86(+1.61%)
Dec 06, 2017	53.47	53.98	53.41	53.41	1,293,705	-0.09(-0.17%)
Dec 05, 2017	54.96	54.96	53.47	53.50	1,355,580	-1.16(-2.12%)
Dec 04, 2017	55.12	55.94	54.66	54.66	1,994,157	+0.29(+0.53%)
Dec 01, 2017	55.19	55.28	53.33	54.38	1,465,128	-0.81(-1.47%)
Nov 30, 2017	54.52	55.31	54.01	55.19	1,607,269	+0.86(+1.59%)
Nov 29, 2017	53.90	54.46	53.86	54.33	912,789	+0.52(+0.96%)
Nov 28, 2017	53.24	53.88	53.09	53.81	1,542,050	+0.83(+1.57%)
Nov 27, 2017	52.85	53.28	52.73	52.98	1,091,446	+0.18(+0.34%)
Nov 24, 2017	53.17	53.30	52.78	52.80	528,249	-0.23(-0.43%)
Nov 22, 2017	53.21	53.35	52.91	53.03	962,801	-0.16(-0.30%)
Nov 21, 2017	53.28	53.50	53.10	53.19	1,228,754	+0.21(+0.39%)
Nov 20, 2017	52.69	53.07	52.35	52.98	1,517,930	+0.51(+0.96%)
Nov 17, 2017	52.25	53.03	52.12	52.47	1,481,872	+0.07(+0.13%)
Nov 16, 2017	52.15	52.70	52.01	52.40	1,587,622	+0.43(+0.82%)
Nov 15, 2017	52.50	52.73	51.84	51.98	1,379,705	-1.09(-2.05%)
Nov 14, 2017	53.03	53.33	52.84	53.07	884,227	-0.13(-0.24%)
Nov 13, 2017	53.52	53.68	53.08	53.20	1,892,828	-0.56(-1.05%)
Nov 10, 2017	53.70	54.24	53.50	53.76	1,114,787	-0.13(-0.24%)
Nov 09, 2017	54.51	54.72	53.51	53.89	931,055	-0.45(-0.82%)
Nov 08, 2017	53.77	54.44	53.57	54.34	1,092,956	+0.56(+1.05%)
Nov 07, 2017	53.94	54.29	53.56	53.77	789,272	-0.15(-0.28%)
Nov 06, 2017	54.04	54.18	53.69	53.92	845,094	-0.12(-0.22%)
Nov 03, 2017	53.66	54.05	53.31	54.04	1,228,774	+0.27(+0.50%)
Nov 02, 2017	52.79	54.02	52.43	53.77	1,324,217	+0.87(+1.65%)

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.