Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.69	61.42	60.22	60.34	823,590	-0.07(-0.12%)
Jan 30, 2018	60.86	61.20	60.39	60.41	756,855	-0.92(-1.51%)
Jan 29, 2018	60.08	61.42	60.02	61.33	973,993	+1.28(+2.13%)
Jan 26, 2018	59.88	60.28	59.26	60.06	1,450,741	+0.34(+0.56%)
Jan 25, 2018	59.75	59.96	59.40	59.72	775,576	+0.07(+0.12%)
Jan 24, 2018	60.75	60.90	59.62	59.65	857,633	-1.00(-1.64%)
Jan 23, 2018	60.79	60.89	60.29	60.65	687,542	-0.17(-0.28%)
Jan 22, 2018		61.09	60.37	60.82	449,609	-0.01(-0.01%)
Jan 19, 2018	60.16	60.85	59.98	60.83	604,179	+0.73(+1.22%)
Jan 18, 2018	60.63	60.70	60.01	60.09	1,473,990	-0.53(-0.88%)
Jan 17, 2018	60.56	60.84	60.11	60.63	488,759	+0.43(+0.72%)
Jan 16, 2018	61.30	61.32	60.08	60.19	908,224	-0.53(-0.88%)
Jan 12, 2018		60.73	60.73	60.73	0	-0.37(-0.61%)
Jan 11, 2018	60.40	61.12	60.15	61.10	1,108,906	+0.78(+1.29%)
Jan 10, 2018		60.35		60.32	1,542,829	+0.31(+0.51%)
Jan 09, 2018	60.32	60.39	59.95	60.01	592,985	-0.13(-0.21%)
Jan 08, 2018	58.91	60.19	58.57	60.14	829,992	+1.49(+2.55%)
Jan 05, 2018	58.82	59.10	58.46	58.64	591,402	-0.06(-0.11%)
Jan 04, 2018	58.12	58.79	58.07	58.71	764,595	+0.80(+1.38%)
Jan 03, 2018	57.98	58.24	57.59	57.91	926,432	-0.07(-0.13%)
Jan 02, 2018	58.61	58.77	57.86	57.98	638,159	-0.52(-0.88%)
Dec 29, 2017		58.50	58.50	58.50	0	-0.23(-0.39%)
Dec 28, 2017	58.64	58.78	58.18	58.73	525,947	+0.16(+0.28%)
Dec 27, 2017	58.64	58.84	58.45	58.56	782,837	-0.14(-0.23%)
Dec 26, 2017	59.08	59.30	58.61	58.70	572,106	-0.39(-0.66%)
Dec 22, 2017	58.92	59.18	58.66	59.09	515,859	+0.11(+0.18%)
Dec 21, 2017	59.28	59.52	58.92	58.98	607,256	+0.06(+0.11%)
Dec 20, 2017	59.21	59.22	58.64	58.92	1,666,688	+0.26(+0.45%)
Dec 19, 2017	58.91	59.13	58.34	58.65	1,237,416	-0.41(-0.69%)
Dec 18, 2017	58.89	59.12	58.36	59.06	859,531	+0.53(+0.91%)
Dec 15, 2017	57.91	58.75	57.74	58.53	1,445,720	+0.95(+1.65%)
Dec 14, 2017	57.84	58.19	57.28	57.57	626,417	-0.17(-0.30%)
Dec 13, 2017	57.79	58.18	57.49	57.75	1,258,083	-0.07(-0.12%)
Dec 12, 2017	57.87	58.19	57.49	57.82	426,404	-0.14(-0.23%)
Dec 11, 2017	57.68	58.12	57.61	57.95	731,345	+0.14(+0.25%)
Dec 08, 2017	57.32	57.91	56.81	57.81	829,548	+0.86(+1.50%)
Dec 07, 2017	56.38	57.07	56.13	56.95	1,264,915	+0.51(+0.91%)
Dec 06, 2017	56.89	57.45	56.38	56.44	991,222	-0.66(-1.15%)
Dec 05, 2017	57.20	57.71	56.84	57.10	1,288,933	-0.11(-0.19%)
Dec 04, 2017	56.64	57.28	56.64	57.20	1,099,078	+1.03(+1.83%)
Dec 01, 2017	57.09	57.14	55.94	56.18	900,749	-1.13(-1.97%)
Nov 30, 2017	56.33	57.44	56.25	57.30	877,772	+1.06(+1.89%)
Nov 29, 2017	56.47	56.89	56.16	56.24	679,713	-0.36(-0.64%)
Nov 28, 2017	55.59	56.67	55.54	56.60	699,003	+1.11(+2.00%)
Nov 27, 2017		56.04	54.94	55.49	1,263,869	+0.23(+0.41%)
Nov 24, 2017	55.29	55.39	54.86	55.27	196,964	+0.19(+0.34%)
Nov 22, 2017	55.39	55.59	55.06	55.08	426,502	-0.32(-0.57%)
Nov 21, 2017	55.63	55.90	55.30	55.39	664,898	-0.17(-0.31%)
Nov 20, 2017	55.35	55.57	55.10	55.56	531,610	+0.50(+0.90%)
Nov 17, 2017	55.56	55.96	55.02	55.07	535,083	-0.68(-1.21%)
Nov 16, 2017	55.95	56.30	55.73	55.74	1,052,700	+0.05(+0.08%)
Nov 15, 2017	54.99	55.71	54.48	55.70	923,956	+0.37(+0.67%)
Nov 14, 2017	55.47	55.58	55.06	55.33	576,146	-0.23(-0.41%)
Nov 13, 2017	55.46	55.67	55.30	55.56	616,439	-0.22(-0.39%)
Nov 10, 2017	55.79	55.87	55.33	55.77	960,598	+0.20(+0.36%)
Nov 09, 2017	55.82	56.59	55.47	55.57	819,103	-0.51(-0.92%)
Nov 08, 2017	56.50	56.69	55.69	56.09	1,135,410	-0.32(-0.58%)
Nov 07, 2017	56.93	57.08	56.14	56.41	950,306	-0.33(-0.59%)
Nov 06, 2017	57.48	57.62	56.61	56.75	987,887	-0.64(-1.12%)
Nov 03, 2017	56.97	57.87	56.45	57.39	995,225	+0.76(+1.34%)
Nov 02, 2017	55.66	57.80	55.03	56.63	1,797,116	-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.