Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	53.01	53.63	52.53	53.03	37,322	-0.22(-0.41%)
Jan 30, 2018	53.31	54.01	53.95	53.25	32,989	-0.70(-1.30%)
Jan 29, 2018	53.65	54.08	53.01	53.95	53,881	-0.03(-0.06%)
Jan 26, 2018	54.00	54.39	53.56	53.98	30,497	+0.07(+0.13%)
Jan 25, 2018	52.00	54.20	52.00	53.91	47,585	+1.91(+3.67%)
Jan 24, 2018	52.49	52.76	51.79	52.00	65,782	-0.52(-0.99%)
Jan 23, 2018	52.34	52.91	52.34	52.52	40,748	-0.07(-0.13%)
Jan 22, 2018	54.00	54.23	52.27	52.59	70,465	-1.59(-2.93%)
Jan 19, 2018	54.36	54.75	54.04	54.18	47,781	+0.07(+0.13%)
Jan 18, 2018	53.85	54.24	53.76	54.11	35,559	+0.23(+0.43%)
Jan 17, 2018	53.72	54.48	53.69	53.88	35,338	+0.12(+0.22%)
Jan 16, 2018	53.66	54.28	53.65	53.76	46,311	+0.16(+0.30%)
Jan 15, 2018	53.02	54.27	53.02	53.60	12,684	+0.35(+0.66%)
Jan 12, 2018	53.50	54.54	53.15	53.25	47,222	-0.33(-0.62%)
Jan 11, 2018	53.75	53.75	53.05	53.58	16,290	-0.17(-0.32%)
Jan 10, 2018	54.12	54.54	53.71	53.75	28,849	-0.01(-0.02%)
Jan 09, 2018	52.93	54.12	52.41	53.76	53,459	+1.14(+2.17%)
Jan 08, 2018	52.75	52.85	52.21	52.62	38,122	-0.13(-0.25%)
Jan 05, 2018	52.73	52.80	52.50	52.75	25,590	+0.02(+0.04%)
Jan 04, 2018	53.12	53.12	52.60	52.73	69,918	-0.43(-0.81%)
Jan 03, 2018	53.32	53.42	53.00	53.16	37,476	-0.34(-0.64%)
Jan 02, 2018	53.70	53.87	53.25	53.50	83,204	-0.52(-0.96%)
Dec 29, 2017		54.02	54.02	54.02	0	+0.41(+0.76%)
Dec 28, 2017	53.00	53.80	52.74	53.61	39,549	+0.61(+1.15%)
Dec 27, 2017	52.90	52.98	52.38	53.00	18,259	+0.36(+0.68%)
Dec 22, 2017	52.31	52.98	52.09	52.64	21,320	+0.34(+0.65%)
Dec 21, 2017	52.73	52.88	51.94	52.30	30,620	-0.48(-0.91%)
Dec 20, 2017	53.00	53.32	51.73	52.78	59,321	+0.07(+0.13%)
Dec 19, 2017	53.00	53.49	52.65	52.71	38,569	-0.32(-0.60%)
Dec 18, 2017	53.01	53.28	52.85	53.03	34,621	+0.11(+0.21%)
Dec 15, 2017	52.97	53.97	52.80	52.92	50,253	-0.11(-0.21%)
Dec 14, 2017	53.12	53.63	52.85	53.03	61,078	+0.01(+0.02%)
Dec 13, 2017	54.00	54.10	52.50	53.02	95,758	-1.00(-1.85%)
Dec 12, 2017	53.89	54.35	53.68	54.02	28,614	+0.07(+0.13%)
Dec 11, 2017	54.04	54.20	53.50	53.95	43,300	-0.10(-0.19%)
Dec 08, 2017	54.01	54.41	53.82	54.05	47,660	-0.02(-0.04%)
Dec 07, 2017	53.82	54.54	53.60	54.07	53,536	+0.32(+0.60%)
Dec 06, 2017	53.70	54.02	53.38	53.75	99,328	-0.08(-0.15%)
Dec 05, 2017	53.89	53.94	53.61	53.83	34,465	-0.05(-0.09%)
Dec 04, 2017	53.77	54.23	53.18	53.88	53,802	+0.25(+0.47%)
Dec 01, 2017	54.15	54.15	52.77	53.63	90,966	-0.44(-0.81%)
Nov 30, 2017	52.59	54.07	52.59	54.07	124,011	+1.58(+3.01%)
Nov 29, 2017	52.11	52.75	52.03	52.49	26,862	+0.50(+0.96%)
Nov 28, 2017	52.44	52.63	51.90	51.99	114,819	-0.30(-0.57%)
Nov 27, 2017	52.94	52.95	51.83	52.29	39,327	-0.25(-0.48%)
Nov 24, 2017	52.19	52.89	52.19	52.54	39,083	+0.36(+0.69%)
Nov 23, 2017	52.24	52.54	52.01	52.18	23,315	-0.09(-0.17%)
Nov 22, 2017	52.00	53.12	51.71	52.27	97,941	+0.27(+0.52%)
Nov 21, 2017	51.52	52.50	51.52	52.00	55,285	+0.41(+0.79%)
Nov 20, 2017	50.00	51.83	50.00	51.59	79,396	+1.59(+3.18%)
Nov 17, 2017	48.65	50.20	48.65	50.00	63,302	+1.23(+2.52%)
Nov 16, 2017	48.68	49.00	48.22	48.77	30,688	+0.38(+0.79%)
Nov 15, 2017	48.68	48.98	48.22	48.39	53,803	-0.42(-0.86%)
Nov 14, 2017	49.54	49.54	48.39	48.81	53,824	-0.45(-0.91%)
Nov 13, 2017	48.57	49.70	48.50	49.26	69,540	+0.93(+1.92%)
Nov 10, 2017	48.61	48.61	47.61	48.33	46,876	-0.18(-0.37%)
Nov 09, 2017	48.33	48.83	47.27	48.51	149,535	+1.26(+2.67%)
Nov 08, 2017	46.96	48.50	43.73	47.25	367,671	+0.00(+0.00%)
Nov 07, 2017	47.80	48.00	47.00	47.25	101,690	-0.65(-1.36%)
Nov 06, 2017	48.01	49.40	47.67	47.90	87,409	-0.35(-0.73%)
Nov 03, 2017	48.43	48.43	48.15	48.25	84,246	-0.22(-0.45%)
Nov 02, 2017	49.11	49.11	47.88	48.47	130,484	-0.85(-1.72%)

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.