Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.96	61.20	59.61	59.64	5,675,513	-0.49(-0.82%)
Jan 30, 2018	60.25	60.33	59.02	60.14	6,274,809	-0.73(-1.19%)
Jan 29, 2018	63.90	63.90	60.78	60.86	10,407,658	-1.72(-2.74%)
Jan 26, 2018	61.65	63.53	61.63	62.58	7,822,261	+1.18(+1.92%)
Jan 25, 2018	60.98	61.94	60.58	61.40	6,030,060	+0.92(+1.53%)
Jan 24, 2018	62.50	64.04	60.01	60.48	10,756,112	-1.85(-2.97%)
Jan 23, 2018	61.92	62.91	61.29	62.33	6,603,257	+0.57(+0.93%)
Jan 22, 2018	60.69	61.78	59.80	61.76	5,460,116	+1.11(+1.83%)
Jan 19, 2018	61.51	61.82	60.19	60.65	7,588,774	+0.63(+1.04%)
Jan 18, 2018	60.58	60.58	59.00	60.02	7,058,948	-0.41(-0.68%)
Jan 17, 2018	60.34	61.07	60.03	60.43	5,537,062	+0.43(+0.72%)
Jan 16, 2018	61.92	62.40	59.64	60.00	8,701,067	-1.26(-2.05%)
Jan 12, 2018		61.26	61.26	61.26	0	+0.27(+0.44%)
Jan 11, 2018	62.50	62.96	60.69	60.99	9,616,422	-1.40(-2.24%)
Jan 10, 2018				62.39	4,910,961	-0.77(-1.22%)
Jan 09, 2018	65.01	65.02	62.66	63.16	5,669,915	-1.07(-1.66%)
Jan 08, 2018	64.33	64.83	62.71	64.23	6,723,989	+0.09(+0.15%)
Jan 05, 2018	65.16	65.20	63.57	64.14	7,666,596	+0.79(+1.25%)
Jan 04, 2018	64.23	64.83	62.71	63.34	6,730,151	-0.37(-0.58%)
Jan 03, 2018	65.20	65.31	63.49	63.71	7,712,845	-1.19(-1.83%)
Jan 02, 2018	64.83	65.37	64.08	64.90	10,339,670	+0.61(+0.96%)
Dec 29, 2017		64.29	64.29	64.29	0	-0.91(-1.39%)
Dec 28, 2017	67.33	67.59	64.31	65.19	9,989,471	-2.18(-3.23%)
Dec 27, 2017	67.45	67.79	66.71	67.37	3,035,065	+0.02(+0.02%)
Dec 26, 2017	67.60	68.18	65.64	67.35	4,536,011	-0.76(-1.12%)
Dec 22, 2017	69.99	70.05	67.63	68.12	3,984,967	-1.07(-1.54%)
Dec 21, 2017	69.24	70.35	68.95	69.18	7,783,490	+1.66(+2.46%)
Dec 20, 2017	67.36	67.68	66.23	67.52	5,151,496	+0.10(+0.15%)
Dec 19, 2017	67.52	69.00	66.88	67.42	8,087,799	-0.28(-0.42%)
Dec 18, 2017	67.27	68.84	67.09	67.70	7,391,530	+1.42(+2.14%)
Dec 15, 2017	66.16	66.42	65.04	66.28	10,001,066	-0.12(-0.18%)
Dec 14, 2017	66.14	67.76	66.06	66.40	6,949,559	-0.26(-0.38%)
Dec 13, 2017	65.20	67.91	65.11	66.66	8,749,946	+2.47(+3.85%)
Dec 12, 2017	63.68	64.59	61.77	64.18	7,255,173	-0.05(-0.07%)
Dec 11, 2017	60.57	64.26	60.39	64.23	9,510,457	+4.33(+7.23%)
Dec 08, 2017	60.82	61.36	59.64	59.90	9,127,161	+0.22(+0.36%)
Dec 07, 2017	59.77	60.27	58.97	59.68	6,039,062	+0.39(+0.65%)
Dec 06, 2017	58.13	59.89	58.12	59.29	7,865,037	+0.05(+0.09%)
Dec 05, 2017		61.11	58.92	59.24	7,502,085	-2.03(-3.32%)
Dec 04, 2017	60.73	62.57	60.31	61.27	7,207,437	+0.93(+1.55%)
Dec 01, 2017	60.48	61.22	59.45	60.34	6,356,077	-0.90(-1.46%)
Nov 30, 2017	60.19	61.63	59.28	61.24	8,152,422	+0.83(+1.37%)
Nov 29, 2017	61.57	61.68	59.25	60.41	9,226,173	-1.41(-2.28%)
Nov 28, 2017	61.90	62.68	60.80	61.82	7,864,351	-0.29(-0.46%)
Nov 27, 2017	63.50	63.89	61.93	62.11	5,288,676	-1.99(-3.10%)
Nov 24, 2017	63.69	64.62	63.45	64.10	3,790,349	-0.65(-1.00%)
Nov 22, 2017	64.07	66.18	64.07	64.75	10,800,600	+0.50(+0.78%)
Nov 21, 2017	64.90	66.27	64.04	64.24	11,764,762	+0.17(+0.27%)
Nov 20, 2017	67.41	67.60	63.04	64.07	18,683,602	-4.36(-6.38%)
Nov 17, 2017	63.31	69.85	63.31	68.43	32,487,248	+7.68(+12.65%)
Nov 16, 2017	57.88	61.86	56.81	60.75	19,622,664	+4.43(+7.86%)
Nov 15, 2017	55.31	56.66	55.12	56.32	8,188,182	+0.73(+1.31%)
Nov 14, 2017	55.98	56.21	54.78	55.60	5,736,761	-0.67(-1.19%)
Nov 13, 2017	56.08	57.45	56.05	56.27	6,110,438	-0.13(-0.23%)
Nov 10, 2017	57.65	57.90	56.30	56.40	10,506,595	-1.86(-3.19%)
Nov 09, 2017	58.20	58.94	57.17	58.26	5,935,784	-0.25(-0.42%)
Nov 08, 2017	56.98	59.71	56.80	58.50	7,694,799	+1.41(+2.48%)
Nov 07, 2017	57.45	58.05	56.95	57.09	7,666,074	-0.58(-1.00%)
Nov 06, 2017	55.86	57.73	55.49	57.67	17,039,980	+5.43(+10.40%)
Nov 03, 2017	51.21	53.15	51.21	52.24	7,518,411	+0.82(+1.60%)
Nov 02, 2017	51.33	52.53	50.68	51.41	4,740,528	+0.02(+0.05%)

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.