Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.50	57.84	57.03	57.69	742,870	+0.43(+0.75%)
Jan 30, 2018	57.41	57.55	57.29	57.26	640,970	-0.22(-0.39%)
Jan 29, 2018	58.06	58.29	57.49	57.49	607,998	-0.51(-0.87%)
Jan 26, 2018	58.48	58.48	57.87	57.99	519,514	-0.44(-0.75%)
Jan 25, 2018	58.22	58.84	57.77	58.43	623,667	+0.55(+0.94%)
Jan 24, 2018	57.90	58.87	57.43	57.89	1,486,080	+1.14(+2.01%)
Jan 23, 2018	56.85	57.45	56.41	56.75	1,198,932	-0.17(-0.29%)
Jan 22, 2018	57.95	58.01	56.24	56.91	1,728,895	-1.18(-2.03%)
Jan 19, 2018	57.38	58.28	57.38	58.09	543,880	+0.65(+1.14%)
Jan 18, 2018	57.41	58.10	57.06	57.44	599,218	-0.02(-0.03%)
Jan 17, 2018	57.68	57.96	57.17	57.46	811,041	-0.18(-0.30%)
Jan 16, 2018	58.94	59.20	57.58	57.63	862,299	-1.07(-1.83%)
Jan 12, 2018		58.71	58.71	58.71	0	-0.49(-0.82%)
Jan 11, 2018	58.42	59.21	57.98	59.19	796,800	+0.72(+1.23%)
Jan 10, 2018	58.83	58.95	58.24	58.47	581,443	-0.39(-0.66%)
Jan 09, 2018	59.54	59.77	58.82	58.86	641,611	-0.62(-1.05%)
Jan 08, 2018	59.69	60.15	59.43	59.49	723,645	+0.00(+0.00%)
Jan 05, 2018	58.71	59.76	58.49	59.49	1,162,262	+1.02(+1.75%)
Jan 04, 2018	58.29	58.87	58.29	58.46	780,592	+0.30(+0.52%)
Jan 03, 2018	58.00	58.22	57.46	58.16	592,597	+0.25(+0.44%)
Jan 02, 2018	57.57	58.25	57.38	57.91	766,266	+0.72(+1.26%)
Dec 29, 2017		57.19	57.19	57.19	0	-0.16(-0.27%)
Dec 28, 2017	57.29	57.37	56.86	57.34	394,597	+0.14(+0.24%)
Dec 27, 2017	56.95	57.28	56.82	57.21	399,835	+0.26(+0.46%)
Dec 26, 2017	57.62	57.67	56.81	56.94	632,497	-0.81(-1.40%)
Dec 22, 2017	57.82	57.99	57.36	57.75	352,674	-0.02(-0.03%)
Dec 21, 2017	57.97	58.05	57.39	57.77	577,957	+0.09(+0.15%)
Dec 20, 2017	58.24	58.39	57.61	57.68	662,136	-0.24(-0.42%)
Dec 19, 2017	58.05	58.66	57.67	57.93	865,464	-0.04(-0.07%)
Dec 18, 2017	57.75	58.51	57.75	57.97	741,158	+0.22(+0.39%)
Dec 15, 2017	57.28	58.10	56.91	57.74	1,027,143	+0.81(+1.42%)
Dec 14, 2017	58.20	58.30	56.81	56.93	1,249,251	-0.94(-1.62%)
Dec 13, 2017	58.26	58.52	57.71	57.87	974,201	-0.42(-0.72%)
Dec 12, 2017	58.83	58.83	57.94	58.29	691,452	-0.43(-0.73%)
Dec 11, 2017	58.62	58.89	58.59	58.72	540,615	+0.04(+0.07%)
Dec 08, 2017	58.75	59.03	58.22	58.68	710,155	-0.04(-0.07%)
Dec 07, 2017	58.68	59.04	58.54	58.72	570,325	-0.11(-0.18%)
Dec 06, 2017	59.18	59.46	58.66	58.82	552,950	-0.41(-0.69%)
Dec 05, 2017	59.16	59.81	58.99	59.23	848,067	-0.02(-0.03%)
Dec 04, 2017		59.20	58.93	59.25	1,039,437	+0.69(+1.18%)
Dec 01, 2017	58.18	58.69	57.88	58.56	956,117	+0.30(+0.52%)
Nov 30, 2017	58.08	58.53	57.73	58.26	725,994	+0.45(+0.78%)
Nov 29, 2017	57.95	58.35	57.65	57.81	816,505	-0.13(-0.22%)
Nov 28, 2017	58.11	58.23	57.60	57.94	1,462,124	+0.07(+0.12%)
Nov 27, 2017	57.90	58.37	57.70	57.87	1,090,407	-0.24(-0.42%)
Nov 24, 2017	58.29	58.85	57.82	58.11	301,259	+0.14(+0.24%)
Nov 22, 2017	58.44	58.48	57.87	57.98	903,696	-0.46(-0.78%)
Nov 21, 2017	58.11	58.80	58.01	58.43	1,352,251	+0.49(+0.84%)
Nov 20, 2017	58.14	58.71	57.58	57.95	1,439,351	-0.16(-0.27%)
Nov 17, 2017	58.36	59.64	57.71	58.10	1,358,858	-0.29(-0.50%)
Nov 16, 2017	59.46	59.61	57.46	58.39	2,674,406	+1.62(+2.85%)
Nov 15, 2017	56.69	57.10	56.25	56.78	1,592,683	-0.29(-0.51%)
Nov 14, 2017	56.82	57.35	56.79	57.07	1,121,708	-0.02(-0.03%)
Nov 13, 2017	55.96	57.47	55.91	57.09	1,180,223	+1.00(+1.79%)
Nov 10, 2017	56.56	56.75	55.94	56.08	808,900	-0.47(-0.83%)
Nov 09, 2017	56.67	56.83	56.19	56.55	845,724	-0.45(-0.79%)
Nov 08, 2017	56.62	57.21	56.44	57.00	881,783	+0.49(+0.86%)
Nov 07, 2017	57.02	57.28	56.43	56.51	841,813	-0.61(-1.07%)
Nov 06, 2017	57.60	57.69	57.10	57.13	553,318	-0.38(-0.66%)
Nov 03, 2017	57.05	57.59	56.83	57.51	527,596	+0.47(+0.82%)
Nov 02, 2017	57.83	57.96	56.78	57.04	927,450	-0.63(-1.10%)

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.