Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	63.76	64.53	63.49	64.31	2,191,319	+0.34(+0.53%)
Jan 30, 2018	64.02	64.19	63.61	63.98	2,042,948	+0.16(+0.25%)
Jan 29, 2018	63.97	64.19	63.57	63.82	2,584,870	-0.67(-1.04%)
Jan 26, 2018	63.82	64.61	63.62	64.49	2,053,214	+0.88(+1.38%)
Jan 25, 2018	64.61	64.66	63.55	63.61	2,832,667	-0.60(-0.94%)
Jan 24, 2018	63.81	64.55	63.77	64.22	2,943,333	+0.46(+0.73%)
Jan 23, 2018	63.25	64.02	62.89	63.75	2,301,243	+0.58(+0.92%)
Jan 22, 2018	62.98	63.22	62.71	63.17	2,419,304	+0.23(+0.36%)
Jan 19, 2018	61.99	63.06	61.99	62.94	4,826,566	+0.82(+1.32%)
Jan 18, 2018	63.07	63.31	61.69	62.12	4,138,629	-0.87(-1.38%)
Jan 17, 2018	62.63	63.67	62.17	62.99	2,961,316	+0.78(+1.25%)
Jan 16, 2018	63.37	63.37	61.80	62.21	4,718,332	-0.70(-1.12%)
Jan 12, 2018		62.91	62.91	62.91	0	-0.16(-0.25%)
Jan 11, 2018	63.17	63.41	62.47	63.07	3,187,631	-0.05(-0.08%)
Jan 10, 2018			62.84	63.12	3,639,853	-1.69(-2.61%)
Jan 09, 2018	65.20	65.72	64.78	64.81	5,399,557	+0.49(+0.77%)
Jan 08, 2018	63.68	65.18	63.53	64.31	3,650,382	+0.49(+0.77%)
Jan 05, 2018	62.77	64.02	62.36	63.82	3,333,367	+1.58(+2.54%)
Jan 04, 2018	63.12	63.23	62.12	62.24	2,413,533	-0.60(-0.96%)
Jan 03, 2018	63.12	63.36	62.49	62.84	2,642,657	-0.42(-0.67%)
Jan 02, 2018	63.13	63.40	62.77	63.27	2,218,975	+0.52(+0.83%)
Dec 29, 2017		62.74	62.74	62.74	0	-0.83(-1.31%)
Dec 28, 2017	63.46	63.86	63.29	63.57	1,616,731	+0.24(+0.37%)
Dec 27, 2017	63.24	63.42	62.94	63.34	1,982,610	+0.32(+0.50%)
Dec 26, 2017	62.19	63.35	62.17	63.02	1,536,659	+0.17(+0.27%)
Dec 22, 2017	62.72	63.07	62.47	62.85	2,342,261	+0.10(+0.16%)
Dec 21, 2017	62.59	62.90	62.35	62.75	2,984,233	+0.61(+0.99%)
Dec 20, 2017	63.15	63.23	62.04	62.14	5,613,168	-0.73(-1.16%)
Dec 19, 2017	62.75	63.86	62.72	62.87	5,784,193	+0.17(+0.27%)
Dec 18, 2017	61.91	62.86	61.82	62.70	3,423,128	+0.80(+1.29%)
Dec 15, 2017	61.72	62.71	61.40	61.90	6,665,279	+0.10(+0.16%)
Dec 14, 2017	63.28	63.28	61.63	61.80	7,096,457	-1.25(-1.99%)
Dec 13, 2017	62.97	63.69	62.88	63.06	6,660,920	+0.35(+0.55%)
Dec 12, 2017	62.29	63.17	62.29	62.71	3,652,560	+0.41(+0.65%)
Dec 11, 2017	61.80	62.70	61.80	62.31	3,407,789	+0.52(+0.85%)
Dec 08, 2017	61.72	62.22	61.59	61.78	3,760,385	+0.61(+1.00%)
Dec 07, 2017	60.84	62.16	60.65	61.17	4,679,517	-0.20(-0.32%)
Dec 06, 2017	59.80	61.50	59.24	61.37	5,198,343	+1.15(+1.90%)
Dec 05, 2017	59.77	60.60	59.57	60.22	3,679,307	+0.71(+1.20%)
Dec 04, 2017		60.93	59.48	59.51	3,950,715	-0.65(-1.08%)
Dec 01, 2017	59.62	60.52	59.47	60.16	5,034,231	-0.17(-0.28%)
Nov 30, 2017	61.14	61.65	60.02	60.33	7,250,453	-0.75(-1.23%)
Nov 29, 2017	60.82	61.86	60.68	61.08	4,140,433	+0.44(+0.73%)
Nov 28, 2017	61.59	61.64	61.04	60.64	5,760,172	-1.38(-2.23%)
Nov 27, 2017	61.45	62.17	60.55	62.02	5,185,453	+1.09(+1.78%)
Nov 24, 2017	60.08	61.34	60.02	60.94	2,155,299	+0.33(+0.54%)
Nov 22, 2017	59.68	60.69	59.68	60.61	6,724,167	+0.93(+1.56%)
Nov 21, 2017	60.36	60.51	59.50	59.68	5,233,359	+0.11(+0.18%)
Nov 20, 2017	59.02	59.72	58.86	59.57	4,273,508	+0.28(+0.47%)
Nov 17, 2017	58.83	59.34	58.25	59.30	7,234,920	+0.22(+0.37%)
Nov 16, 2017	56.12	59.25	56.12	59.08	10,357,179	+3.07(+5.49%)
Nov 15, 2017	56.11	56.30	55.50	56.01	3,754,925	+0.15(+0.27%)
Nov 14, 2017	55.71	56.27	55.28	55.86	5,096,883	+0.10(+0.18%)
Nov 13, 2017	56.11	56.20	55.23	55.76	4,483,182	-0.36(-0.63%)
Nov 10, 2017	55.02	56.35	54.87	56.11	5,829,303	+0.79(+1.43%)
Nov 09, 2017	55.82	55.89	54.96	55.32	5,268,228	-0.22(-0.39%)
Nov 08, 2017	54.69	55.73	54.57	55.54	6,050,888	+0.85(+1.55%)
Nov 07, 2017	55.11	55.35	53.94	54.69	8,892,759	-0.18(-0.32%)
Nov 06, 2017	55.52	55.82	54.27	54.87	17,190,184	-3.33(-5.72%)
Nov 03, 2017	58.30	58.72	57.87	58.20	4,147,717	+0.60(+1.05%)
Nov 02, 2017	59.04	59.38	57.43	57.60	5,955,295	-1.43(-2.43%)

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.