Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.71	63.45	61.90	62.02	175,626	-0.56(-0.90%)
Jan 30, 2018	64.61	64.61	61.93	62.58	157,644	-0.78(-1.23%)
Jan 29, 2018	63.27	64.10	63.14	63.36	93,066	+0.04(+0.07%)
Jan 26, 2018	64.35	64.53	63.27	63.32	136,522	-0.86(-1.35%)
Jan 25, 2018	65.65	65.65	63.88	64.18	88,072	-1.12(-1.72%)
Jan 24, 2018	64.48	65.65	63.84	65.31	233,069	+1.12(+1.75%)
Jan 23, 2018	64.31	64.70	63.92	64.18	109,192	-0.22(-0.34%)
Jan 22, 2018	64.53	64.53	63.66	64.40	159,601	+0.00(+0.00%)
Jan 19, 2018	62.24	64.44	62.24	64.40	163,955	+1.94(+3.11%)
Jan 18, 2018	62.54	62.97	62.28	62.45	433,788	-0.17(-0.28%)
Jan 17, 2018	63.06	63.12	62.14	62.63	93,384	-0.30(-0.48%)
Jan 16, 2018	63.66	64.57	61.61	62.93	82,160	-0.35(-0.55%)
Jan 12, 2018		63.27	63.27	63.27	0	+0.78(+1.24%)
Jan 11, 2018	61.42	62.63	61.24	62.50	103,666	+1.34(+2.19%)
Jan 10, 2018	60.47	62.15	60.31	61.16	74,902	+0.73(+1.22%)
Jan 09, 2018	59.99	61.29	59.99	60.42	115,414	+0.48(+0.79%)
Jan 08, 2018	59.86	59.99	59.25	59.95	59,491	+0.22(+0.36%)
Jan 05, 2018	59.64	59.95	59.43	59.73	107,051	+0.17(+0.29%)
Jan 04, 2018	59.47	59.99	59.32	59.56	103,926	+0.56(+0.95%)
Jan 03, 2018	58.22	59.17	57.21	59.00	103,567	+0.82(+1.41%)
Jan 02, 2018	58.82	58.82	56.62	58.17	108,395	-0.26(-0.44%)
Dec 29, 2017		58.43	58.43	58.43	0	-0.09(-0.15%)
Dec 28, 2017	58.35	58.89	58.17	58.52	89,073	+0.22(+0.37%)
Dec 27, 2017	59.00	59.04	58.22	58.30	273,662	-0.65(-1.10%)
Dec 26, 2017	59.56	59.73	58.87	58.95	89,548	-0.69(-1.16%)
Dec 22, 2017	60.21	60.85	59.52	59.64	105,845	-0.61(-1.00%)
Dec 21, 2017	59.86	60.64	59.86	60.25	95,126	+0.35(+0.58%)
Dec 20, 2017	60.94	61.46	59.86	59.90	65,646	-0.56(-0.93%)
Dec 19, 2017	61.16	61.37	60.42	60.47	92,923	-0.48(-0.78%)
Dec 18, 2017	60.94	62.47	60.72	60.94	100,192	+0.52(+0.86%)
Dec 15, 2017	58.61	60.79	58.61	60.42	305,644	+1.82(+3.10%)
Dec 14, 2017	59.38	59.69	58.22	58.61	108,957	-0.61(-1.02%)
Dec 13, 2017	59.34	59.99	59.00	59.21	133,898	-0.04(-0.07%)
Dec 12, 2017	58.87	59.51	58.43	59.25	68,957	+0.56(+0.96%)
Dec 11, 2017	59.25	59.60	58.52	58.69	53,819	-0.56(-0.95%)
Dec 08, 2017	59.82	60.12	59.13	59.25	72,402	-0.30(-0.51%)
Dec 07, 2017	58.91	60.12	58.91	59.56	78,427	+0.48(+0.80%)
Dec 06, 2017	58.82	59.73	58.61	59.08	58,029	+0.13(+0.22%)
Dec 05, 2017	60.12	60.46	58.95	58.95	141,482	-0.99(-1.66%)
Dec 04, 2017	60.51	61.11	59.90	59.95	210,359	+0.35(+0.58%)
Dec 01, 2017	59.73	59.77	57.87	59.60	212,694	+0.04(+0.07%)
Nov 30, 2017	60.12	60.90	59.47	59.56	336,534	+0.22(+0.36%)
Nov 29, 2017	56.58	59.82	56.49	59.34	757,900	+1.73(+3.00%)
Nov 28, 2017	55.43	57.74	55.43	57.61	215,346	+2.25(+4.06%)
Nov 27, 2017	55.19	55.88	55.19	55.37	68,977	+0.17(+0.31%)
Nov 24, 2017	55.58	55.88	55.06	55.19	43,018	-0.13(-0.23%)
Nov 22, 2017	55.54	55.71	55.28	55.32	78,132	-0.26(-0.47%)
Nov 21, 2017	55.75	56.45	55.37	55.58	63,152	+0.09(+0.16%)
Nov 20, 2017	55.19	55.77	54.80	55.49	83,787	+0.30(+0.55%)
Nov 17, 2017	54.20	55.24	53.66	55.19	77,981	+0.65(+1.19%)
Nov 16, 2017	54.80	55.06	53.57	54.54	76,018	+0.13(+0.24%)
Nov 15, 2017	53.85	54.67	53.68	54.41	76,355	+0.09(+0.16%)
Nov 14, 2017	53.38	54.41	53.38	54.33	75,986	+0.73(+1.37%)
Nov 13, 2017	52.43	53.68	51.86	53.59	85,904	+0.73(+1.39%)
Nov 10, 2017	52.90	53.20	52.34	52.86	99,701	-0.04(-0.08%)
Nov 09, 2017	53.79	54.15	52.86	52.90	96,921	-0.99(-1.84%)
Nov 08, 2017	54.20	54.67	52.99	53.90	827,123	-0.65(-1.19%)
Nov 07, 2017	56.01	56.06	54.03	54.54	109,069	-1.47(-2.62%)
Nov 06, 2017	55.67	56.45	55.62	56.01	93,992	+0.26(+0.47%)
Nov 03, 2017	55.37	56.45	54.28	55.75	136,174	+0.52(+0.94%)
Nov 02, 2017	53.38	55.45	53.25	55.24	368,927	+1.68(+3.14%)

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.