Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	54.70	55.73	54.01	54.29	18,048	-0.23(-0.41%)
Jan 30, 2018	53.81	55.91	53.81	54.52	17,753	+0.44(+0.80%)
Jan 29, 2018	54.38	54.91	54.08	54.08	17,924	-0.32(-0.59%)
Jan 26, 2018	55.50	55.77	54.09	54.40	29,961	-1.40(-2.51%)
Jan 25, 2018	55.24	56.00	55.00	55.80	30,196	+0.18(+0.32%)
Jan 24, 2018	55.93	55.94	54.83	55.62	19,327	-0.08(-0.14%)
Jan 23, 2018	55.68	55.80	55.25	55.70	16,765	-0.09(-0.16%)
Jan 22, 2018	55.51	55.87	54.80	55.79	17,513	+0.07(+0.13%)
Jan 19, 2018	54.00	55.89	53.76	55.72	19,770	+1.56(+2.88%)
Jan 18, 2018	53.98	54.66	53.98	54.16	9,718	-0.09(-0.17%)
Jan 17, 2018	54.03	54.50	53.85	54.25	27,482	+0.19(+0.35%)
Jan 16, 2018	56.02	56.02	54.06	54.06	20,602	-1.82(-3.26%)
Jan 12, 2018		55.88	55.88	55.88	0	-0.21(-0.37%)
Jan 11, 2018	54.64	55.10	54.38	56.09	13,652	+1.40(+2.56%)
Jan 10, 2018	53.23	55.69	53.23	54.69	22,759	+1.29(+2.42%)
Jan 09, 2018	54.46	55.25	53.15	53.40	17,524	-0.94(-1.73%)
Jan 08, 2018	53.01	54.68	53.01	54.34	19,389	+1.16(+2.18%)
Jan 05, 2018	53.80	55.24	52.35	53.18	21,953	-0.30(-0.56%)
Jan 04, 2018	53.57	54.21	53.31	53.48	10,869	+0.17(+0.32%)
Jan 03, 2018	53.49	53.77	53.00	53.31	14,742	-0.19(-0.36%)
Jan 02, 2018	54.98	54.98	52.08	53.50	45,966	-1.24(-2.27%)
Dec 29, 2017		54.74	54.74	54.74	0	-0.66(-1.19%)
Dec 28, 2017	55.32	55.40	54.87	55.40	18,456	+0.35(+0.64%)
Dec 27, 2017	55.15	56.15	54.88	55.05	18,924	-0.20(-0.36%)
Dec 26, 2017	55.40	55.50	53.55	55.25	13,027	-0.04(-0.07%)
Dec 22, 2017	55.98	56.00	55.00	55.29	16,025	-0.67(-1.20%)
Dec 21, 2017	56.21	57.31	55.74	55.96	15,209	-0.14(-0.25%)
Dec 20, 2017	56.39	56.69	55.69	56.10	24,319	+0.00(+0.00%)
Dec 19, 2017	57.11	57.11	55.71	56.10	14,529	-0.90(-1.58%)
Dec 18, 2017	56.61	57.29	56.12	57.00	22,964	+0.76(+1.35%)
Dec 15, 2017	56.42	57.82	55.66	56.24	62,874	-0.28(-0.50%)
Dec 14, 2017	57.76	57.76	55.78	56.52	18,357	-1.12(-1.94%)
Dec 13, 2017	57.78	58.95	57.04	57.64	38,075	-0.11(-0.19%)
Dec 12, 2017	57.37	57.96	56.95	57.75	25,904	+0.43(+0.75%)
Dec 11, 2017	57.76	58.54	56.97	57.32	14,661	-0.43(-0.74%)
Dec 08, 2017	57.03	58.70	56.78	57.75	19,624	+0.99(+1.74%)
Dec 07, 2017	56.58	57.83	56.21	56.76	20,271	+0.19(+0.34%)
Dec 06, 2017	57.91	57.91	56.56	56.57	10,125	-0.99(-1.72%)
Dec 05, 2017	58.70	58.80	57.42	57.56	22,293	-1.17(-1.99%)
Dec 04, 2017	58.99	59.05	57.94	58.73	36,508	+0.23(+0.39%)
Dec 01, 2017	57.94	59.47	55.91	58.50	22,702	+0.55(+0.95%)
Nov 30, 2017	59.07	59.07	57.91	57.95	91,595	-1.04(-1.76%)
Nov 29, 2017	58.92	59.35	58.16	58.99	46,427	+0.17(+0.29%)
Nov 28, 2017	57.47	59.00	56.82	58.82	20,484	+1.50(+2.62%)
Nov 27, 2017	57.64	58.79	57.20	57.32	14,125	-0.27(-0.47%)
Nov 24, 2017	58.39	58.39	57.25	57.59	10,173	-0.78(-1.34%)
Nov 22, 2017	57.88	58.80	57.88	58.37	12,783	-0.23(-0.39%)
Nov 21, 2017	57.75	59.13	57.50	58.60	25,326	+0.85(+1.47%)
Nov 20, 2017	57.36	58.00	56.71	57.75	25,932	+0.60(+1.05%)
Nov 17, 2017	56.69	57.47	56.39	57.15	15,895	+0.03(+0.05%)
Nov 16, 2017	56.45	57.99	56.45	57.12	21,467	+0.77(+1.37%)
Nov 15, 2017	57.12	57.77	56.12	56.35	27,339	-1.23(-2.14%)
Nov 14, 2017	55.56	57.87	55.56	57.58	18,527	+2.27(+4.11%)
Nov 13, 2017	55.33	55.57	54.78	55.30	9,726	-0.20(-0.37%)
Nov 10, 2017	55.32	56.67	55.24	55.51	13,116	-0.07(-0.13%)
Nov 09, 2017	53.77	55.81	53.63	55.58	23,015	+1.21(+2.23%)
Nov 08, 2017	54.74	54.90	53.31	54.37	23,493	-0.59(-1.07%)
Nov 07, 2017	56.22	56.35	54.70	54.96	31,104	-1.41(-2.50%)
Nov 06, 2017	56.71	56.91	56.25	56.37	6,649	-0.26(-0.46%)
Nov 03, 2017	57.26	57.26	56.26	56.63	15,428	-1.08(-1.87%)
Nov 02, 2017	56.63	57.77	56.45	57.71	10,852	+1.28(+2.27%)

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.