Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.67	61.32	60.58	61.14	1,635,749	+0.82(+1.37%)
Jan 30, 2018	60.40	60.83	60.30	60.32	2,020,628	-0.34(-0.55%)
Jan 29, 2018	60.20	61.03	60.07	60.65	2,189,779	+0.19(+0.32%)
Jan 26, 2018	60.00	60.90	59.95	60.46	1,915,933	+0.56(+0.93%)
Jan 25, 2018	61.04	61.26	59.79	59.90	2,922,624	-0.79(-1.31%)
Jan 24, 2018	61.48	62.47	60.57	60.70	2,930,389	-0.59(-0.96%)
Jan 23, 2018	60.76	61.59	60.56	61.28	3,036,760	+0.31(+0.51%)
Jan 22, 2018	61.88	62.07	60.90	60.97	2,296,745	-0.68(-1.10%)
Jan 19, 2018	61.52	61.97	61.32	61.65	1,933,744	+0.18(+0.29%)
Jan 18, 2018	61.29	61.70	60.84	61.48	1,910,462	+0.10(+0.16%)
Jan 17, 2018	62.03	62.04	61.17	61.38	1,655,226	-0.57(-0.92%)
Jan 16, 2018	62.06	62.79	61.67	61.95	2,348,482	+0.17(+0.27%)
Jan 12, 2018		61.78	61.78	61.78	0	-0.33(-0.53%)
Jan 11, 2018	62.09	62.36	61.85	62.11	1,524,916	+0.17(+0.27%)
Jan 10, 2018	63.78	63.84	61.84	61.94	2,536,293	-2.17(-3.38%)
Jan 09, 2018	64.42	64.44	64.06	64.11	1,037,351	-0.24(-0.38%)
Jan 08, 2018	64.66	64.89	64.18	64.35	1,190,281	-0.47(-0.73%)
Jan 05, 2018	64.72	65.42	64.51	64.83	882,379	+0.53(+0.82%)
Jan 04, 2018	63.75	64.48	63.75	64.30	1,409,345	+0.63(+0.99%)
Jan 03, 2018	63.56	63.86	63.49	63.67	1,304,553	+0.11(+0.18%)
Jan 02, 2018	62.90	63.59	62.86	63.55	976,821	+0.60(+0.95%)
Dec 29, 2017		62.96	62.96	62.96	0	-0.13(-0.21%)
Dec 28, 2017	62.90	63.12	62.46	63.09	966,179	+0.29(+0.46%)
Dec 27, 2017	62.62	62.94	62.32	62.80	956,423	+0.69(+1.11%)
Dec 26, 2017	62.38	62.53	61.99	62.11	461,720	-0.25(-0.40%)
Dec 22, 2017	61.91	62.51	61.88	62.36	622,621	+0.07(+0.11%)
Dec 21, 2017	62.25	62.63	62.09	62.29	1,163,809	+0.18(+0.28%)
Dec 20, 2017	62.08	62.33	61.59	62.12	1,158,589	+0.07(+0.11%)
Dec 19, 2017	61.40	62.21	61.33	62.05	1,118,804	+0.61(+0.99%)
Dec 18, 2017	61.34	62.14	61.22	61.44	1,200,695	+0.12(+0.20%)
Dec 15, 2017	61.71	61.77	61.15	61.32	1,501,640	-0.44(-0.72%)
Dec 14, 2017	61.53	61.93	61.35	61.76	1,187,994	+0.39(+0.63%)
Dec 13, 2017	61.30	61.70	60.99	61.37	1,198,163	+0.25(+0.41%)
Dec 12, 2017	60.93	61.34	60.64	61.12	910,012	+0.15(+0.25%)
Dec 11, 2017	61.09	61.18	60.64	60.96	1,003,230	-0.14(-0.22%)
Dec 08, 2017	61.29	61.78	61.03	61.10	1,339,187	+0.01(+0.01%)
Dec 07, 2017	60.67	61.19	60.54	61.09	1,265,515	+0.74(+1.22%)
Dec 06, 2017	59.94	60.74	59.84	60.36	1,490,175	+0.36(+0.61%)
Dec 05, 2017	60.14	60.54	59.88	60.00	1,444,614	+0.12(+0.20%)
Dec 04, 2017	59.88	60.61	59.75	59.88	1,368,125	+0.39(+0.66%)
Dec 01, 2017	59.21	59.91	59.04	59.48	1,915,347	+0.52(+0.88%)
Nov 30, 2017	58.18	59.17	57.90	58.96	3,108,314	+1.22(+2.12%)
Nov 29, 2017	58.35	58.55	56.06	57.74	4,890,534	-1.27(-2.15%)
Nov 28, 2017	59.81	59.81	58.80	59.01	1,555,510	-0.66(-1.10%)
Nov 27, 2017	60.53	60.56	59.63	59.66	1,448,462	-0.66(-1.09%)
Nov 24, 2017	60.43	60.49	60.22	60.32	617,968	+0.13(+0.21%)
Nov 22, 2017	60.44	60.50	59.79	60.19	1,331,180	-0.12(-0.20%)
Nov 21, 2017	60.13	60.59	60.01	60.31	1,140,360	+0.20(+0.34%)
Nov 20, 2017	60.23	60.43	59.97	60.11	1,048,786	-0.20(-0.34%)
Nov 17, 2017	60.25	60.43	60.06	60.31	895,854	-0.18(-0.30%)
Nov 16, 2017	60.66	60.76	60.37	60.50	1,246,102	+0.14(+0.23%)
Nov 15, 2017	60.40	60.60	60.17	60.36	969,081	-0.26(-0.44%)
Nov 14, 2017	60.66	60.74	60.40	60.62	812,889	-0.11(-0.19%)
Nov 13, 2017	60.91	61.05	60.70	60.74	1,037,995	-0.51(-0.83%)
Nov 10, 2017	60.89	61.46	60.82	61.24	907,778	+0.26(+0.43%)
Nov 09, 2017	60.66	61.17	60.50	60.98	955,235	+0.19(+0.31%)
Nov 08, 2017	60.82	61.04	60.37	60.79	1,038,972	+0.20(+0.32%)
Nov 07, 2017	60.22	60.77	60.20	60.59	824,869	-0.15(-0.25%)
Nov 06, 2017	60.70	60.97	60.48	60.74	957,010	+0.05(+0.09%)
Nov 03, 2017	60.96	60.96	60.45	60.69	831,179	-0.05(-0.07%)
Nov 02, 2017	60.57	60.90	60.15	60.74	1,096,740	+0.23(+0.39%)

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.