Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.64	53.79	53.12	53.24	434,547	-0.21(-0.39%)
Jan 30, 2018	53.96	54.40	53.44	53.45	484,357	-0.71(-1.31%)
Jan 29, 2018	55.46	55.76	53.99	54.16	700,773	-1.41(-2.55%)
Jan 26, 2018	55.50	55.62	54.87	55.57	410,195	-0.08(-0.15%)
Jan 25, 2018	56.22	56.22	54.92	55.65	473,234	-0.46(-0.82%)
Jan 24, 2018	54.90	57.21	54.55	56.12	1,094,802	+1.41(+2.59%)
Jan 23, 2018	55.17	55.17	54.28	54.70	680,873	-0.76(-1.38%)
Jan 22, 2018	54.76	55.47	54.00	55.47	786,248	+0.54(+0.98%)
Jan 19, 2018	56.50	56.72	53.75	54.93	1,486,230	-1.63(-2.88%)
Jan 18, 2018	57.52	57.96	56.47	56.56	554,464	-0.92(-1.61%)
Jan 17, 2018	58.63	58.95	57.34	57.48	529,382	-1.00(-1.71%)
Jan 16, 2018	56.76	59.10	56.76	58.48	905,738	+2.18(+3.87%)
Jan 12, 2018		56.31	56.31	56.31	0	-0.56(-0.98%)
Jan 11, 2018	56.34	56.95	56.20	56.86	410,408	+0.69(+1.23%)
Jan 10, 2018	56.72	56.72	55.89	56.17	654,097	-0.86(-1.50%)
Jan 09, 2018	57.41	57.45	56.54	57.03	586,427	-0.35(-0.61%)
Jan 08, 2018	57.01	57.52	56.71	57.38	621,823	+0.32(+0.56%)
Jan 05, 2018	56.54	57.18	56.07	57.06	427,271	+0.73(+1.29%)
Jan 04, 2018	55.64	56.48	55.34	56.33	1,028,914	-0.19(-0.33%)
Jan 03, 2018	56.99	57.17	56.10	56.52	456,769	-0.37(-0.65%)
Jan 02, 2018	56.28	57.44	55.85	56.89	853,781	+0.89(+1.58%)
Dec 29, 2017		56.00	56.00	56.00	0	-0.35(-0.62%)
Dec 28, 2017	57.65	57.65	56.26	56.35	612,222	-1.30(-2.26%)
Dec 27, 2017	57.93	58.12	57.50	57.65	402,796	-0.31(-0.54%)
Dec 26, 2017	57.61	58.27	57.38	57.97	435,633	+0.37(+0.64%)
Dec 22, 2017	57.52	57.66	57.17	57.60	369,939	+0.14(+0.25%)
Dec 21, 2017	57.19	57.86	56.93	57.46	451,590	+0.15(+0.26%)
Dec 20, 2017	57.52	57.80	56.83	57.30	698,039	+0.12(+0.21%)
Dec 19, 2017	57.43	57.80	57.07	57.18	612,474	-0.28(-0.49%)
Dec 18, 2017	57.59	58.39	57.16	57.47	707,397	-0.05(-0.08%)
Dec 15, 2017	56.39	57.70	56.39	57.51	939,432	+1.24(+2.20%)
Dec 14, 2017	56.30	56.63	56.23	56.28	517,353	-0.08(-0.15%)
Dec 13, 2017	56.36	56.81	56.16	56.36	528,995	+0.11(+0.20%)
Dec 12, 2017	56.49	56.66	55.43	56.25	1,109,183	-0.04(-0.07%)
Dec 11, 2017	56.14	57.15	55.62	56.29	1,039,545	+0.08(+0.15%)
Dec 08, 2017	55.81	56.53	55.20	56.20	917,029	+0.35(+0.62%)
Dec 07, 2017	55.55	56.24	55.55	55.85	642,855	+0.00(+0.00%)
Dec 06, 2017	55.71	56.18	55.63	55.85	367,352	+0.09(+0.17%)
Dec 05, 2017	56.17	56.28	55.48	55.76	664,104	-0.71(-1.25%)
Dec 04, 2017	55.22	56.80	55.22	56.47	605,162	+1.65(+3.01%)
Dec 01, 2017	54.55	55.28	54.11	54.82	715,009	+0.13(+0.24%)
Nov 30, 2017	54.95	55.47	53.88	54.68	743,873	-0.09(-0.17%)
Nov 29, 2017	53.16	54.89	53.16	54.78	864,423	+1.25(+2.34%)
Nov 28, 2017	53.86	53.98	53.34	53.52	487,645	-0.14(-0.26%)
Nov 27, 2017	53.38	53.76	53.22	53.67	769,955	+0.25(+0.48%)
Nov 24, 2017	53.94	54.16	53.40	53.41	198,836	-0.34(-0.63%)
Nov 22, 2017	54.77	54.77	53.48	53.75	1,077,416	-0.74(-1.37%)
Nov 21, 2017	55.62	55.92	54.34	54.49	944,469	-1.07(-1.92%)
Nov 20, 2017	56.20	56.72	55.38	55.56	1,077,209	-0.79(-1.41%)
Nov 17, 2017	55.44	56.58	55.44	56.35	793,557	+0.61(+1.10%)
Nov 16, 2017	54.67	56.34	54.64	55.74	1,036,514	+1.24(+2.28%)
Nov 15, 2017	54.35	55.13	54.11	54.49	1,108,659	-0.34(-0.62%)
Nov 14, 2017	55.61	55.82	54.52	54.83	949,279	-0.71(-1.27%)
Nov 13, 2017	53.83	56.44	53.75	55.54	1,525,407	+1.50(+2.77%)
Nov 10, 2017	54.61	55.30	53.41	54.04	2,040,850	-1.97(-3.52%)
Nov 09, 2017	54.13	59.14	52.75	56.01	2,790,509	-1.78(-3.08%)
Nov 08, 2017	57.39	58.06	57.07	57.80	1,513,697	+0.62(+1.09%)
Nov 07, 2017	57.05	57.40	56.58	57.17	817,216	+0.08(+0.15%)
Nov 06, 2017	57.14	57.41	56.48	57.09	1,138,301	-0.26(-0.46%)
Nov 03, 2017	58.94	59.37	56.83	57.35	1,481,406	-1.54(-2.61%)
Nov 02, 2017	61.00	61.19	58.38	58.89	987,950	-2.41(-3.94%)

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.