Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	67.58	67.80	65.95	66.63	310,985	-0.72(-1.07%)
Jan 30, 2018	66.90	67.53	66.90	67.35	235,010	-0.23(-0.33%)
Jan 29, 2018	67.49	68.03	67.12	67.58	381,920	+0.09(+0.13%)
Jan 26, 2018	66.90	68.07	66.58	67.49	390,589	+1.22(+1.84%)
Jan 25, 2018	67.22	67.22	64.41	66.27	574,372	+1.90(+2.95%)
Jan 24, 2018	64.46	65.18	63.74	64.37	241,088	+0.50(+0.78%)
Jan 23, 2018	63.78	64.35	63.60	63.87	211,888	+0.00(+0.00%)
Jan 22, 2018	64.28	64.28	62.97	63.87	276,970	-0.41(-0.63%)
Jan 19, 2018	63.65	64.82	63.65	64.28	256,354	+0.86(+1.35%)
Jan 18, 2018	63.38	63.74	63.15	63.42	160,251	+0.18(+0.29%)
Jan 17, 2018	63.96	63.96	63.01	63.24	254,420	-0.23(-0.36%)
Jan 16, 2018	63.83	64.55	63.33	63.47	336,318	+0.05(+0.07%)
Jan 12, 2018		63.42	63.42	63.42	0	-0.72(-1.13%)
Jan 11, 2018	62.92	64.23	62.61	64.14	292,446	+1.49(+2.38%)
Jan 10, 2018	63.56	63.65	62.04	62.65	406,452	-1.13(-1.77%)
Jan 09, 2018	64.37	64.69	63.60	63.78	591,579	+0.54(+0.86%)
Jan 08, 2018	63.51	63.67	62.79	63.24	330,248	-0.36(-0.57%)
Jan 05, 2018	63.24	63.87	62.92	63.60	310,586	+0.50(+0.79%)
Jan 04, 2018	62.92	63.47	62.43	63.10	165,040	+0.41(+0.65%)
Jan 03, 2018	61.30	62.88	61.07	62.70	373,943	+1.31(+2.13%)
Jan 02, 2018	61.79	62.02	60.89	61.39	218,650	-0.14(-0.22%)
Dec 29, 2017		61.52	61.52	61.52	0	+0.00(+0.00%)
Dec 28, 2017	60.03	61.57	59.58	61.52	261,758	+1.90(+3.18%)
Dec 27, 2017	58.68	59.76	58.09	59.63	247,731	+0.95(+1.62%)
Dec 26, 2017	57.86	58.68	57.68	58.68	111,437	+0.54(+0.93%)
Dec 22, 2017	57.91	58.41	57.59	58.14	110,972	+0.23(+0.39%)
Dec 21, 2017	57.46	58.25	57.19	57.91	96,443	+0.50(+0.87%)
Dec 20, 2017	57.37	57.68	56.96	57.41	92,511	+0.50(+0.87%)
Dec 19, 2017	57.41	57.68	56.83	56.92	152,210	-0.41(-0.71%)
Dec 18, 2017	57.50	58.14	56.87	57.32	272,313	+0.27(+0.48%)
Dec 15, 2017	55.65	57.59	55.65	57.05	733,081	+1.67(+3.02%)
Dec 14, 2017	56.46	56.55	55.20	55.38	191,807	-0.95(-1.68%)
Dec 13, 2017	56.42	57.32	56.33	56.33	175,649	-0.27(-0.48%)
Dec 12, 2017	57.23	57.50	56.46	56.60	183,681	-0.45(-0.79%)
Dec 11, 2017	57.59	57.75	56.69	57.05	130,811	-0.41(-0.71%)
Dec 08, 2017	57.64	57.82	57.05	57.46	193,024	+0.00(+0.00%)
Dec 07, 2017	57.32	57.86	57.14		220,797	+0.00(+0.00%)
Dec 06, 2017	57.77	58.09	57.19	57.46	204,081	-0.41(-0.70%)
Dec 05, 2017	58.81	59.36	57.46	57.86	325,599	-0.59(-1.00%)
Dec 04, 2017	58.45	59.26	57.95	58.45	534,727	+0.81(+1.41%)
Dec 01, 2017	57.86	58.00	56.69	57.64	204,293	-0.14(-0.23%)
Nov 30, 2017	57.77	57.95	57.19	57.77	271,076	+0.36(+0.63%)
Nov 29, 2017	56.46	57.64	55.97	57.41	147,848	+0.95(+1.68%)
Nov 28, 2017	55.70	56.55	55.61	56.46	417,021	+0.95(+1.71%)
Nov 27, 2017	55.74	56.10	55.43	55.52	146,210	-0.32(-0.57%)
Nov 24, 2017	56.06	56.06	55.20	55.83	61,366	+0.09(+0.16%)
Nov 22, 2017	56.10	56.42	55.65	55.74	79,047	-0.27(-0.48%)
Nov 21, 2017	55.70	56.37	55.70	56.01	240,684	+0.54(+0.98%)
Nov 20, 2017	55.88	56.10	55.22	55.47	197,173	-0.32(-0.57%)
Nov 17, 2017	55.20	56.15	55.02	55.79	206,157	+0.23(+0.41%)
Nov 16, 2017	54.39	55.74	53.93	55.56	155,508	+1.54(+2.84%)
Nov 15, 2017	54.39	54.48	53.89	54.03	157,332	-0.68(-1.24%)
Nov 14, 2017	54.75	54.93	54.30	54.70	98,668	-0.23(-0.43%)
Nov 13, 2017	55.12	55.43	54.76	54.94	89,816	-0.45(-0.81%)
Nov 10, 2017	54.80	55.79	54.40	55.39	197,726	+0.49(+0.90%)
Nov 09, 2017	55.21	55.79	54.58	54.89	325,749	-0.63(-1.13%)
Nov 08, 2017	55.30	55.81	54.72	55.52	332,239	-0.09(-0.16%)
Nov 07, 2017	56.06	56.17	55.30	55.61	207,891	-0.49(-0.88%)
Nov 06, 2017	56.60	56.69	56.02	56.11	198,444	-0.40(-0.72%)
Nov 03, 2017	56.96	56.96	56.38	56.51	206,011	-0.40(-0.71%)
Nov 02, 2017	57.05	57.37	56.60	56.92	242,721	-0.36(-0.63%)

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.