Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.84	55.96	54.57	54.72	374,285	-1.09(-1.96%)
Jan 30, 2018	55.90	56.18	55.74	55.81	58,508	-1.39(-2.43%)
Jan 29, 2018	57.21	57.52	57.20	57.20	671,734	-0.29(-0.51%)
Jan 26, 2018	56.96	57.53	56.96	57.50	134,119	+0.94(+1.67%)
Jan 25, 2018	56.37	56.55	56.15	56.55	250,453	+0.37(+0.67%)
Jan 24, 2018	56.21	56.59	55.97	56.18	647,623	-0.09(-0.16%)
Jan 23, 2018	56.25	56.51	56.25	56.27	34,616	-0.06(-0.11%)
Jan 22, 2018	55.55	56.34	55.46	56.33	26,595	+0.58(+1.04%)
Jan 19, 2018	55.93	55.93	55.46	55.75	13,127	+0.02(+0.03%)
Jan 18, 2018	55.88	55.88	55.40	55.73	945,628	-0.42(-0.74%)
Jan 17, 2018	55.89	56.31	55.87	56.15	19,955	+0.30(+0.54%)
Jan 16, 2018	56.04	56.48	55.81	55.85	120,070	-0.09(-0.16%)
Jan 12, 2018		55.94	55.94	55.94	0	+0.52(+0.95%)
Jan 11, 2018	54.60	55.42	54.60	55.41	49,741	+0.84(+1.53%)
Jan 10, 2018		54.64		54.58	22,749	-0.12(-0.23%)
Jan 09, 2018	54.39	54.80	54.39	54.70	154,586	+0.32(+0.59%)
Jan 08, 2018	54.32	54.53	53.94	54.38	82,000	-0.21(-0.39%)
Jan 05, 2018	54.27	54.59	54.27	54.59	40,392	+0.38(+0.71%)
Jan 04, 2018	54.17	54.28	53.88	54.21	16,871	+0.23(+0.43%)
Jan 03, 2018	53.62	54.02	53.54	53.98	35,736	+0.32(+0.60%)
Jan 02, 2018	52.90	53.66	52.78	53.66	21,006	+0.88(+1.67%)
Dec 29, 2017		52.78	52.78	52.78	0	-0.24(-0.45%)
Dec 28, 2017	53.10	53.18	52.88	53.02	14,445	-0.06(-0.12%)
Dec 27, 2017	53.05	53.24	53.01	53.08	686,080	+0.04(+0.08%)
Dec 26, 2017	52.75	53.20	52.75	53.04	17,096	+0.22(+0.42%)
Dec 22, 2017	52.97	52.98	52.71	52.82	15,242	-0.17(-0.32%)
Dec 21, 2017	52.58	53.03	52.58	52.98	50,742	+0.44(+0.84%)
Dec 20, 2017	52.81	53.02	52.51	52.54	35,133	-0.31(-0.59%)
Dec 19, 2017	53.06	53.08	52.82	52.85	20,722	-0.20(-0.38%)
Dec 18, 2017	52.87	53.31	52.87	53.05	26,427	+0.31(+0.59%)
Dec 15, 2017	51.99	52.75	51.99	52.74	57,523	+0.67(+1.28%)
Dec 14, 2017	52.72	52.93	51.92	52.08	98,159	-0.45(-0.86%)
Dec 13, 2017	52.36	52.65	52.36	52.53	347,328	+0.10(+0.19%)
Dec 12, 2017	51.89	52.50	51.89	52.43	50,498	+0.45(+0.87%)
Dec 11, 2017	51.40	52.06	51.40	51.98	60,165	+0.48(+0.93%)
Dec 08, 2017	50.92	51.50	50.89	51.50	19,766	+1.06(+2.09%)
Dec 07, 2017	49.90	50.50	49.90	50.45	69,655	+0.39(+0.78%)
Dec 06, 2017	50.30	50.55	49.86	50.05	18,850	-0.47(-0.93%)
Dec 05, 2017	50.56	50.86	50.45	50.52	52,651	-0.27(-0.52%)
Dec 04, 2017	51.10	51.10	50.79	50.79	37,724	-0.28(-0.56%)
Dec 01, 2017	51.03	51.23	50.67	51.08	107,927	+0.09(+0.17%)
Nov 30, 2017	51.08	51.12	50.75	50.99	158,123	+0.09(+0.17%)
Nov 29, 2017	50.61	51.02	50.61	50.90	31,399	+0.11(+0.21%)
Nov 28, 2017	50.43	50.90	50.43	50.79	56,744	+0.36(+0.72%)
Nov 27, 2017	50.36	50.68	50.31	50.43	13,325	+0.02(+0.04%)
Nov 24, 2017	50.25	50.44	50.21	50.41	7,286	+0.20(+0.41%)
Nov 22, 2017	50.14	50.38	50.14	50.21	22,266	+0.26(+0.52%)
Nov 21, 2017	49.40	50.09	49.40	49.95	15,538	+0.58(+1.17%)
Nov 20, 2017	49.52	49.53	49.22	49.37	62,359	-0.34(-0.68%)
Nov 17, 2017	49.58	49.71	49.47	49.71	5,943	+0.12(+0.23%)
Nov 16, 2017	49.10	49.62	49.10	49.59	13,053	+0.46(+0.94%)
Nov 15, 2017	48.58	49.22	48.55	49.13	17,771	+0.24(+0.49%)
Nov 14, 2017	48.67	48.94	48.63	48.89	210,023	-0.04(-0.07%)
Nov 13, 2017	48.91	49.09	48.79	48.93	19,104	-0.23(-0.47%)
Nov 10, 2017	49.10	49.16	48.91	49.16	6,849	-0.13(-0.27%)
Nov 09, 2017	48.96	49.37	48.96	49.29	36,328	+0.12(+0.23%)
Nov 08, 2017	48.40	49.26	48.40	49.18	61,853	+0.55(+1.13%)
Nov 07, 2017	49.01	49.23	48.56	48.63	18,128	-0.52(-1.07%)
Nov 06, 2017	48.83	49.21	48.83	49.15	24,241	+0.24(+0.49%)
Nov 03, 2017	48.35	48.92	48.35	48.91	11,322	+0.49(+1.01%)
Nov 02, 2017	48.77	48.96	48.32	48.42	37,310	-0.91(-1.84%)

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.