Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.19	57.65	56.80	56.87	188,983	-0.07(-0.12%)
Jan 30, 2018	57.05	57.43	56.65	56.93	195,059	-0.65(-1.12%)
Jan 29, 2018	57.88	58.40	57.56	57.58	108,526	-0.66(-1.13%)
Jan 26, 2018	58.79	59.20	57.85	58.23	252,373	-0.42(-0.72%)
Jan 25, 2018	57.92	58.75	56.99	58.66	412,378	+0.81(+1.39%)
Jan 24, 2018	58.69	58.87	57.76	57.85	203,435	-0.58(-0.99%)
Jan 23, 2018	58.33	58.91	57.76	58.43	139,192	+0.11(+0.19%)
Jan 22, 2018	59.06	60.70	58.32	58.32	170,900	-0.60(-1.02%)
Jan 19, 2018	57.30	59.89	57.21	58.92	333,434	+1.87(+3.28%)
Jan 18, 2018	58.58	58.58	56.73	57.05	406,969	+0.71(+1.26%)
Jan 17, 2018	56.20	56.46	55.27	56.33	235,925	+0.23(+0.42%)
Jan 16, 2018	56.67	56.76	55.61	56.10	194,649	-0.59(-1.04%)
Jan 12, 2018		56.69	56.69	56.69	0	+0.05(+0.08%)
Jan 11, 2018	55.82	57.05	55.82	56.64	573,039	+1.19(+2.15%)
Jan 10, 2018	55.56	55.82	55.27	55.45	260,528	-0.24(-0.44%)
Jan 09, 2018	56.55	56.84	55.57	55.70	171,182	-0.69(-1.23%)
Jan 08, 2018	55.12	56.77	54.71	56.39	593,355	+1.95(+3.58%)
Jan 05, 2018	54.17	55.12	53.70	54.44	135,267	+0.49(+0.90%)
Jan 04, 2018	54.17	54.57	53.49	53.95	104,167	-0.07(-0.12%)
Jan 03, 2018	54.05	54.51	53.84	54.02	82,017	-0.08(-0.16%)
Jan 02, 2018	54.10	54.23	53.53	54.10	111,932	+0.30(+0.56%)
Dec 29, 2017		53.80	53.80	53.80	0	-0.59(-1.08%)
Dec 28, 2017	54.36	54.44	53.59	54.39	115,618	-0.03(-0.05%)
Dec 27, 2017	54.09	54.67	54.03	54.42	93,062	+0.47(+0.87%)
Dec 26, 2017	54.06	54.53	53.76	53.95	110,164	-0.08(-0.16%)
Dec 22, 2017	53.53	54.09	53.04	54.04	103,772	+0.54(+1.02%)
Dec 21, 2017	53.73	53.76	52.92	53.49	138,448	-0.05(-0.09%)
Dec 20, 2017	53.88	54.12	53.45	53.54	134,017	-0.02(-0.03%)
Dec 19, 2017	54.14	54.36	52.11	53.56	156,403	-0.41(-0.76%)
Dec 18, 2017	54.13	54.13	53.55	53.97	152,975	+0.30(+0.56%)
Dec 15, 2017	53.23	54.18	52.75	53.67	609,892	+0.48(+0.90%)
Dec 14, 2017	54.17	54.49	53.08	53.20	153,751	-0.94(-1.73%)
Dec 13, 2017	53.96	54.83	53.12	54.13	152,178	+0.30(+0.56%)
Dec 12, 2017	54.16	54.41	53.81	53.83	183,949	-0.31(-0.57%)
Dec 11, 2017	54.15	54.78	53.65	54.14	138,135	-0.07(-0.12%)
Dec 08, 2017	54.84	54.97	54.14	54.21	146,914	-0.42(-0.77%)
Dec 07, 2017	53.86	54.80	53.58	54.63	244,700	+0.77(+1.43%)
Dec 06, 2017	53.48	54.10	53.17	53.86	128,446	+0.32(+0.59%)
Dec 05, 2017	54.12	54.12	53.44	53.54	104,676	-0.53(-0.99%)
Dec 04, 2017	53.85	55.08	48.76	54.08	261,160	+0.76(+1.42%)
Dec 01, 2017	53.30	53.47	52.11	53.32	142,304	+0.02(+0.04%)
Nov 30, 2017	52.69	53.48	52.35	53.30	313,005	+0.91(+1.73%)
Nov 29, 2017	52.11	52.54	51.98	52.39	257,267	+0.40(+0.77%)
Nov 28, 2017	51.61	52.64	51.50	51.99	234,528	+0.51(+0.98%)
Nov 27, 2017	51.30	52.94	51.16	51.48	155,560	+0.18(+0.35%)
Nov 24, 2017	51.57	51.99	50.86	51.30	40,250	-0.11(-0.22%)
Nov 22, 2017	51.57	54.59	51.41	51.42	66,445	-0.09(-0.18%)
Nov 21, 2017	51.50	51.74	51.21	51.51	164,085	+0.35(+0.68%)
Nov 20, 2017	50.90	51.22	50.76	51.16	79,852	+0.30(+0.59%)
Nov 17, 2017	50.95	51.61	50.68	50.86	87,674	-0.47(-0.91%)
Nov 16, 2017	51.04	51.47	46.59	51.33	96,821	+0.47(+0.92%)
Nov 15, 2017	51.58	51.71	50.80	50.86	63,056	-0.95(-1.84%)
Nov 14, 2017	51.61	52.08	51.47	51.82	84,720	-0.01(-0.02%)
Nov 13, 2017	51.84	52.16	51.68	51.83	119,938	-0.05(-0.09%)
Nov 10, 2017	52.05	52.55	51.78	51.87	91,551	-0.21(-0.41%)
Nov 09, 2017	52.22	52.62	51.67	52.09	76,614	-0.41(-0.78%)
Nov 08, 2017	52.64	52.71	52.04	52.50	118,054	-0.47(-0.88%)
Nov 07, 2017	53.38	53.54	52.55	52.97	103,644	-0.50(-0.94%)
Nov 06, 2017	53.51	53.95	52.76	53.47	81,585	-0.07(-0.12%)
Nov 03, 2017	53.75	53.96	53.11	53.54	89,860	-0.22(-0.42%)
Nov 02, 2017	53.14	53.88	52.83	53.76	72,295	+0.42(+0.79%)

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.