Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.06	58.15	57.42	57.56	483,467	-0.09(-0.15%)
Jan 30, 2018	57.26	57.67	57.26	57.64	563,281	+0.03(+0.04%)
Jan 29, 2018	58.25	58.25	57.36	57.62	312,326	-0.66(-1.12%)
Jan 26, 2018	57.92	58.40	57.15	58.27	264,155	+0.46(+0.79%)
Jan 25, 2018	57.83	57.94	57.11	57.81	377,786	+0.55(+0.97%)
Jan 24, 2018	57.69	58.02	57.05	57.26	261,628	-0.16(-0.28%)
Jan 23, 2018	57.80	57.80	57.13	57.42	421,280	-0.31(-0.55%)
Jan 22, 2018	57.41	57.73	57.16	57.73	541,980	+0.23(+0.40%)
Jan 19, 2018	56.67	57.51	56.34	57.51	276,763	+0.91(+1.61%)
Jan 18, 2018	56.60	56.85	56.25	56.59	304,499	-0.24(-0.42%)
Jan 17, 2018	57.31	57.42	56.55	56.83	496,624	-0.32(-0.57%)
Jan 16, 2018	57.86	57.93	56.91	57.16	487,198	-0.06(-0.10%)
Jan 12, 2018		57.22	57.22	57.22	0	+0.71(+1.27%)
Jan 11, 2018	55.98	56.65	55.72	56.50	868,560	+0.80(+1.44%)
Jan 10, 2018	55.90	55.90	55.11	55.70	1,159,099	-0.40(-0.71%)
Jan 09, 2018	55.93	56.54	55.75	56.10	408,604	+0.23(+0.41%)
Jan 08, 2018	55.70	56.08	55.29	55.87	466,687	+0.19(+0.34%)
Jan 05, 2018	54.14	55.77	54.14	55.68	356,276	+2.18(+4.07%)
Jan 04, 2018	53.85	53.85	53.41	53.51	175,291	+0.03(+0.05%)
Jan 03, 2018	53.42	53.68	53.05	53.48	266,943	+0.26(+0.50%)
Jan 02, 2018	52.78	53.23	52.54	53.22	281,397	+0.81(+1.54%)
Dec 29, 2017		52.41	52.41	52.41	0	-0.29(-0.55%)
Dec 28, 2017	52.94	52.94	52.43	52.70	188,304	-0.02(-0.03%)
Dec 27, 2017	52.85	53.34	52.67	52.71	591,507	-0.15(-0.29%)
Dec 26, 2017	53.01	53.17	52.53	52.87	214,350	-0.15(-0.29%)
Dec 22, 2017	53.64	53.85	52.98	53.02	436,473	-0.60(-1.11%)
Dec 21, 2017	52.77	53.62	52.71	53.62	1,935,335	+1.01(+1.92%)
Dec 20, 2017	52.39	52.63	52.05	52.60	983,375	+0.47(+0.90%)
Dec 19, 2017	52.12	52.47	51.31	52.14	822,349	+2.48(+4.99%)
Dec 18, 2017	49.48	49.86	49.37	49.66	276,350	+0.65(+1.32%)
Dec 15, 2017	47.88	49.43	47.88	49.01	873,775	+1.35(+2.84%)
Dec 14, 2017	49.06	49.06	47.63	47.66	366,769	-1.30(-2.66%)
Dec 13, 2017	49.40	49.43	48.88	48.96	270,799	-0.34(-0.69%)
Dec 12, 2017	50.00	50.00	49.25	49.30	249,773	-0.56(-1.13%)
Dec 11, 2017	50.18	50.26	49.74	49.86	290,366	+0.11(+0.22%)
Dec 08, 2017	50.82	50.82	49.72	49.75	303,955	-0.60(-1.20%)
Dec 07, 2017	50.59	50.78	50.20	50.36	276,160	-0.01(-0.02%)
Dec 06, 2017	50.77	50.87	50.31	50.37	359,836	-0.49(-0.97%)
Dec 05, 2017	51.42	51.57	50.73	50.86	251,558	-0.60(-1.17%)
Dec 04, 2017	52.11	52.16	51.28	51.46	344,472	-0.03(-0.05%)
Dec 01, 2017	52.35	52.35	51.07	51.49	366,875	-0.62(-1.19%)
Nov 30, 2017	52.83	52.83	52.00	52.11	269,978	-0.48(-0.91%)
Nov 29, 2017	51.91	53.17	51.73	52.59	522,193	+1.00(+1.93%)
Nov 28, 2017	51.73	51.96	51.42	51.59	343,482	-0.12(-0.23%)
Nov 27, 2017	52.24	52.24	51.46	51.71	309,893	-0.53(-1.01%)
Nov 24, 2017	51.81	52.28	51.71	52.24	159,675	+0.61(+1.19%)
Nov 22, 2017	51.97	52.11	51.58	51.63	333,033	-0.18(-0.35%)
Nov 21, 2017	51.47	51.83	51.43	51.81	320,049	+0.52(+1.01%)
Nov 20, 2017	51.27	51.38	50.96	51.29	388,787	+0.04(+0.08%)
Nov 17, 2017	51.20	51.61	51.11	51.25	282,330	+0.05(+0.10%)
Nov 16, 2017	50.83	51.64	50.76	51.20	545,997	+0.81(+1.61%)
Nov 15, 2017	50.78	51.11	50.39	50.39	665,886	-0.61(-1.20%)
Nov 14, 2017	51.84	51.88	50.94	51.00	479,748	-1.13(-2.16%)
Nov 13, 2017	52.39	52.48	52.00	52.12	446,700	-0.57(-1.08%)
Nov 10, 2017	52.71	52.85	52.10	52.69	349,274	+0.03(+0.05%)
Nov 09, 2017	53.13	53.71	52.46	52.66	407,315	-1.13(-2.09%)
Nov 08, 2017	53.70	53.89	52.85	53.79	378,323	-0.21(-0.39%)
Nov 07, 2017	54.46	54.47	53.75	54.00	440,237	-0.40(-0.73%)
Nov 06, 2017	54.58	54.74	54.20	54.40	524,408	+0.23(+0.42%)
Nov 03, 2017	52.93	54.31	52.85	54.17	687,214	+1.08(+2.04%)
Nov 02, 2017	53.83	53.92	52.95	53.09	1,033,251	-0.49(-0.92%)

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.