Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.39	55.71	54.57	55.42	7,949,261	+0.11(+0.20%)
Jan 30, 2018	55.24	55.66	54.55	55.30	6,052,020	-0.82(-1.45%)
Jan 29, 2018	57.21	57.40	55.98	56.12	5,191,114	-1.27(-2.22%)
Jan 26, 2018	57.03	57.62	56.95	57.39	4,445,049	+0.53(+0.93%)
Jan 25, 2018	57.66	57.79	56.81	56.86	3,618,737	-0.41(-0.71%)
Jan 24, 2018	58.70	58.82	57.03	57.27	4,832,828	-1.22(-2.09%)
Jan 23, 2018	58.65	58.80	58.11	58.50	3,293,506	-0.03(-0.05%)
Jan 22, 2018	57.63	58.56	57.38	58.53	5,456,712	+1.02(+1.77%)
Jan 19, 2018	57.33	57.62	56.87	57.51	4,867,841	+0.32(+0.56%)
Jan 18, 2018	57.42	58.02	56.93	57.19	4,476,933	-0.39(-0.68%)
Jan 17, 2018	56.89	57.98	56.74	57.58	4,362,078	+0.96(+1.70%)
Jan 16, 2018	57.28	57.46	56.49	56.62	5,483,884	-0.51(-0.90%)
Jan 12, 2018		57.14	57.14	57.14	0	+0.94(+1.67%)
Jan 11, 2018	55.78	56.34	55.48	56.20	3,118,105	+0.59(+1.06%)
Jan 10, 2018		55.70		55.61	3,399,258	+0.41(+0.74%)
Jan 09, 2018	55.51	55.64	55.13	55.20	3,647,245	-0.31(-0.56%)
Jan 08, 2018	55.26	55.74	55.21	55.51	4,016,006	+0.04(+0.07%)
Jan 05, 2018	55.10	55.56	54.81	55.47	4,390,343	+0.53(+0.96%)
Jan 04, 2018	54.93	55.24	54.72	54.94	3,945,475	+0.06(+0.10%)
Jan 03, 2018	53.97	55.17	53.93	54.89	6,054,970	+1.14(+2.13%)
Jan 02, 2018	52.89	53.80	52.78	53.74	3,819,811	+0.96(+1.82%)
Dec 29, 2017		52.78	52.78	52.78	0	-0.34(-0.63%)
Dec 28, 2017	53.14	53.25	52.93	53.12	3,905,416	-0.02(-0.03%)
Dec 27, 2017	53.38	53.51	53.09	53.14	2,744,335	-0.34(-0.63%)
Dec 26, 2017	53.24	53.66	53.13	53.47	2,887,368	+0.38(+0.72%)
Dec 22, 2017	53.36	53.48	52.98	53.09	4,311,791	+0.02(+0.05%)
Dec 21, 2017	52.56	53.43	52.34	53.06	7,094,596	+0.54(+1.02%)
Dec 20, 2017	52.05	52.69	51.81	52.53	6,454,364	+0.73(+1.41%)
Dec 19, 2017	52.82	52.90	51.75	51.80	5,459,358	-1.01(-1.91%)
Dec 18, 2017	52.70	53.10	52.58	52.81	4,232,852	+0.21(+0.40%)
Dec 15, 2017	51.96	52.95	51.76	52.60	12,517,174	+0.87(+1.69%)
Dec 14, 2017	51.33	52.03	51.25	51.73	5,376,727	+0.41(+0.80%)
Dec 13, 2017	51.44	51.53	51.04	51.32	3,683,114	-0.27(-0.53%)
Dec 12, 2017	51.59	52.23	51.42	51.59	3,239,840	+0.02(+0.05%)
Dec 11, 2017	51.57	52.06	51.46	51.57	3,461,018	-0.23(-0.45%)
Dec 08, 2017	51.80	51.95	51.16	51.80	3,855,883	+0.60(+1.17%)
Dec 07, 2017	50.48	51.26	50.40	51.20	4,203,359	+0.43(+0.85%)
Dec 06, 2017	51.46	51.57	50.62	50.77	2,942,213	-0.86(-1.67%)
Dec 05, 2017	50.74	52.33	50.52	51.63	5,320,118	+0.99(+1.96%)
Dec 04, 2017	50.34	51.46	50.20	50.64	5,303,542	+0.37(+0.73%)
Dec 01, 2017	50.26	50.45	49.57	50.27	6,484,645	+0.17(+0.34%)
Nov 30, 2017	49.35	50.22	49.15	50.10	6,104,531	+0.98(+2.00%)
Nov 29, 2017	49.61	49.79	48.76	49.12	5,288,713	-0.66(-1.32%)
Nov 28, 2017	49.83	49.90	49.32	49.78	3,612,349	+0.27(+0.55%)
Nov 27, 2017	49.56	49.96	49.28	49.50	7,991,189	-0.12(-0.24%)
Nov 24, 2017	49.73	49.80	49.26	49.62	1,759,286	+0.02(+0.03%)
Nov 22, 2017	49.88	49.92	49.01	49.61	3,694,948	-0.22(-0.45%)
Nov 21, 2017	49.75	49.89	49.44	49.83	3,166,064	+0.28(+0.57%)
Nov 20, 2017	49.69	50.02	49.40	49.55	3,217,019	-0.26(-0.53%)
Nov 17, 2017	49.48	49.96	49.31	49.82	3,994,880	+0.21(+0.42%)
Nov 16, 2017	49.21	50.06	48.92	49.61	4,976,610	+0.41(+0.83%)
Nov 15, 2017	48.36	49.45	48.08	49.20	5,929,433	-0.78(-1.55%)
Nov 14, 2017	49.54	50.14	49.25	49.98	5,643,528	+0.53(+1.08%)
Nov 13, 2017	49.12	49.72	49.05	49.44	3,551,852	+0.38(+0.78%)
Nov 10, 2017	49.27	49.51	48.98	49.06	4,050,881	+0.05(+0.10%)
Nov 09, 2017	49.78	49.87	48.41	49.01	6,307,219	-1.24(-2.47%)
Nov 08, 2017	50.31	50.41	49.73	50.25	6,081,319	+0.09(+0.17%)
Nov 07, 2017	49.75	50.18	49.40	50.17	4,686,569	+0.60(+1.22%)
Nov 06, 2017	49.56	49.71	49.36	49.56	4,648,735	+0.12(+0.24%)
Nov 03, 2017	49.49	49.91	49.21	49.44	4,605,139	+0.02(+0.05%)
Nov 02, 2017	48.54	49.56	48.39	49.42	6,561,740	+1.02(+2.10%)

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.