Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.89	63.52	62.51	62.63	515,185	-0.23(-0.37%)
Jan 30, 2018	62.48	62.72	62.48	62.86	395,847	-0.31(-0.48%)
Jan 29, 2018	63.36	64.02	63.13	63.16	555,424	-0.43(-0.68%)
Jan 26, 2018	63.14	63.62	62.53	63.59	512,968	+0.43(+0.68%)
Jan 25, 2018	64.00	64.00	62.82	63.16	695,362	-0.58(-0.91%)
Jan 24, 2018	63.35	64.07	62.33	63.74	948,438	+1.21(+1.93%)
Jan 23, 2018	62.10	62.66	61.82	62.53	500,426	+0.00(+0.00%)
Jan 22, 2018	62.20	62.61	61.79	62.53	476,223	+0.03(+0.05%)
Jan 19, 2018	61.63	62.58	61.52	62.50	541,174	+1.15(+1.87%)
Jan 18, 2018	61.63	61.78	61.19	61.35	549,510	-0.17(-0.27%)
Jan 17, 2018	61.47	61.72	60.77	61.52	490,596	+0.32(+0.53%)
Jan 16, 2018	62.16	62.38	60.58	61.20	608,247	-0.75(-1.21%)
Jan 12, 2018		61.95	61.95	61.95	0	+0.52(+0.85%)
Jan 11, 2018	60.43	61.49	60.29	61.43	690,988	+1.24(+2.06%)
Jan 10, 2018	58.89	61.46	58.79	60.19	796,700	+1.53(+2.61%)
Jan 09, 2018	57.60	59.23	57.48	58.66	702,181	+1.25(+2.17%)
Jan 08, 2018	57.59	57.68	57.11	57.41	362,224	-0.18(-0.32%)
Jan 05, 2018	57.62	57.76	57.17	57.59	482,385	+0.28(+0.49%)
Jan 04, 2018	57.65	58.33	57.22	57.31	655,724	-0.12(-0.22%)
Jan 03, 2018	57.72	57.83	56.97	57.44	423,679	-0.40(-0.69%)
Jan 02, 2018	57.88	58.83	57.33	57.83	559,373	-0.06(-0.10%)
Dec 29, 2017		57.89	57.89	57.89	0	-0.71(-1.21%)
Dec 28, 2017	58.79	58.82	58.33	58.60	321,765	+0.13(+0.23%)
Dec 27, 2017	58.87	59.33	58.27	58.47	310,610	-0.36(-0.62%)
Dec 26, 2017	59.30	59.30	58.55	58.83	431,363	-0.45(-0.75%)
Dec 22, 2017	59.79	59.79	58.82	59.28	390,442	-0.36(-0.61%)
Dec 21, 2017	59.44	59.90	59.01	59.64	648,252	+0.74(+1.25%)
Dec 20, 2017	59.82	59.82	58.25	58.91	605,500	-0.36(-0.61%)
Dec 19, 2017	59.66	59.66	58.89	59.27	629,924	+0.02(+0.04%)
Dec 18, 2017	59.07	60.31	58.84	59.25	737,914	+0.21(+0.36%)
Dec 15, 2017	57.40	59.44	57.17	59.03	2,877,278	+1.94(+3.40%)
Dec 14, 2017	57.67	58.06	56.90	57.09	740,342	-0.31(-0.55%)
Dec 13, 2017	57.08	58.30	56.84	57.40	990,171	+0.21(+0.36%)
Dec 12, 2017	56.81	57.46	56.36	57.20	504,775	+0.66(+1.16%)
Dec 11, 2017	56.67	56.89	56.06	56.54	473,067	-0.16(-0.29%)
Dec 08, 2017	57.35	57.35	56.17	56.71	455,658	-0.24(-0.42%)
Dec 07, 2017	56.02	57.06	56.00	56.94	315,088	+0.78(+1.39%)
Dec 06, 2017	56.37	56.72	55.26	56.16	289,754	-0.51(-0.90%)
Dec 05, 2017	58.83	58.83	56.57	56.67	466,140	-2.05(-3.50%)
Dec 04, 2017	58.42	59.57	58.42	58.73	642,874	+1.33(+2.32%)
Dec 01, 2017	57.71	57.73	55.90	57.40	452,218	-0.17(-0.30%)
Nov 30, 2017	58.36	58.83	57.44	57.57	499,736	-0.48(-0.84%)
Nov 29, 2017	56.52	58.74	56.52	58.05	556,404	+2.28(+4.08%)
Nov 28, 2017	53.80	55.86	53.58	55.78	392,640	+2.15(+4.02%)
Nov 27, 2017	53.43	54.36	52.76	53.62	205,138	+0.16(+0.29%)
Nov 24, 2017	54.37	54.41	53.37	53.47	123,876	-0.49(-0.91%)
Nov 22, 2017	54.26	54.61	53.75	53.96	169,332	-0.26(-0.49%)
Nov 21, 2017	54.18	54.27	53.84	54.22	298,401	+0.28(+0.52%)
Nov 20, 2017	53.86	53.97	53.27	53.94	240,773	+0.21(+0.38%)
Nov 17, 2017	52.71	54.04	52.71	53.74	396,967	+0.67(+1.25%)
Nov 16, 2017	53.38	53.65	52.88	53.07	410,904	+0.09(+0.17%)
Nov 15, 2017	52.32	53.46	51.79	52.98	299,407	+0.16(+0.31%)
Nov 14, 2017	52.53	53.45	52.53	52.82	428,094	-0.08(-0.16%)
Nov 13, 2017	51.28	53.06	51.23	52.90	551,929	+1.20(+2.32%)
Nov 10, 2017	51.99	52.30	51.61	51.70	363,457	-0.09(-0.17%)
Nov 09, 2017	51.15	51.92	50.92	51.79	690,653	+0.18(+0.35%)
Nov 08, 2017	51.72	51.91	51.03	51.61	667,038	-0.25(-0.49%)
Nov 07, 2017	53.74	53.74	51.80	51.86	470,074	-1.89(-3.52%)
Nov 06, 2017	53.91	54.29	53.61	53.75	221,244	-0.43(-0.79%)
Nov 03, 2017	53.90	54.23	53.37	54.18	389,217	+0.05(+0.09%)
Nov 02, 2017	53.57	54.34	53.32	54.13	394,657	+0.50(+0.93%)

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.