Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	63.55	64.32	63.29	64.11	2,198,461	+0.33(+0.53%)
Jan 30, 2018	63.81	63.98	63.41	63.77	2,049,607	+0.16(+0.25%)
Jan 29, 2018	63.76	63.98	63.37	63.61	2,593,295	-0.67(-1.04%)
Jan 26, 2018	63.61	64.40	63.42	64.28	2,059,906	+0.88(+1.38%)
Jan 25, 2018	64.40	64.45	63.35	63.41	2,841,900	-0.60(-0.94%)
Jan 24, 2018	63.60	64.34	63.56	64.01	2,952,927	+0.46(+0.73%)
Jan 23, 2018	63.04	63.81	62.69	63.54	2,308,743	+0.58(+0.92%)
Jan 22, 2018	62.78	63.01	62.51	62.96	2,427,190	+0.23(+0.36%)
Jan 19, 2018	61.79	62.85	61.79	62.74	4,842,297	+0.82(+1.32%)
Jan 18, 2018	62.86	63.10	61.49	61.92	4,152,118	-0.87(-1.38%)
Jan 17, 2018	62.43	63.47	61.97	62.79	2,970,968	+0.78(+1.25%)
Jan 16, 2018	63.16	63.16	61.60	62.01	4,733,711	-0.70(-1.12%)
Jan 12, 2018		62.71	62.71	62.71	0	-0.16(-0.25%)
Jan 11, 2018	62.96	63.21	62.26	62.86	3,198,020	-0.05(-0.08%)
Jan 10, 2018			62.64	62.91	3,651,716	-1.68(-2.61%)
Jan 09, 2018	64.99	65.50	64.57	64.60	5,417,156	+0.49(+0.77%)
Jan 08, 2018	63.47	64.97	63.33	64.11	3,662,280	+0.49(+0.77%)
Jan 05, 2018	62.57	63.81	62.16	63.61	3,344,232	+1.58(+2.54%)
Jan 04, 2018	62.91	63.02	61.92	62.04	2,421,399	-0.60(-0.96%)
Jan 03, 2018	62.91	63.15	62.28	62.64	2,651,270	-0.42(-0.67%)
Jan 02, 2018	62.92	63.19	62.57	63.06	2,226,207	+0.52(+0.83%)
Dec 29, 2017		62.54	62.54	62.54	0	-0.83(-1.31%)
Dec 28, 2017	63.26	63.65	63.08	63.37	1,622,001	+0.24(+0.37%)
Dec 27, 2017	63.03	63.22	62.74	63.13	1,989,072	+0.32(+0.50%)
Dec 26, 2017	61.99	63.14	61.97	62.82	1,541,667	+0.17(+0.27%)
Dec 22, 2017	62.52	62.86	62.26	62.65	2,349,895	+0.10(+0.16%)
Dec 21, 2017	62.38	62.70	62.15	62.55	2,993,960	+0.61(+0.99%)
Dec 20, 2017	62.94	63.02	61.84	61.94	5,631,463	-0.73(-1.16%)
Dec 19, 2017	62.55	63.65	62.52	62.67	5,803,045	+0.17(+0.27%)
Dec 18, 2017	61.71	62.66	61.62	62.50	3,434,285	+0.80(+1.29%)
Dec 15, 2017	61.52	62.51	61.20	61.70	6,687,003	+0.10(+0.16%)
Dec 14, 2017	63.07	63.07	61.43	61.60	7,119,586	-1.25(-1.99%)
Dec 13, 2017	62.77	63.48	62.68	62.85	6,682,630	+0.34(+0.55%)
Dec 12, 2017	62.09	62.96	62.09	62.51	3,664,465	+0.40(+0.65%)
Dec 11, 2017	61.60	62.50	61.60	62.11	3,418,896	+0.52(+0.85%)
Dec 08, 2017	61.52	62.02	61.39	61.58	3,772,641	+0.61(+1.00%)
Dec 07, 2017	60.64	61.96	60.46	60.97	4,694,768	-0.20(-0.32%)
Dec 06, 2017	59.60	61.30	59.04	61.17	5,215,286	+1.14(+1.90%)
Dec 05, 2017	59.58	60.40	59.38	60.03	3,691,299	+0.71(+1.20%)
Dec 04, 2017		60.73	59.29	59.32	3,963,592	-0.65(-1.08%)
Dec 01, 2017	59.43	60.32	59.28	59.97	5,050,639	-0.17(-0.28%)
Nov 30, 2017	60.94	61.45	59.82	60.14	7,274,084	-0.75(-1.23%)
Nov 29, 2017	60.62	61.66	60.48	60.88	4,153,928	+0.44(+0.73%)
Nov 28, 2017	61.39	61.44	60.85	60.44	5,778,946	-1.38(-2.23%)
Nov 27, 2017	61.25	61.97	60.35	61.82	5,202,354	+1.08(+1.78%)
Nov 24, 2017	59.88	61.14	59.82	60.74	2,162,324	+0.32(+0.54%)
Nov 22, 2017	59.49	60.49	59.49	60.41	6,746,083	+0.93(+1.56%)
Nov 21, 2017	60.17	60.31	59.31	59.49	5,250,416	+0.11(+0.18%)
Nov 20, 2017	58.83	59.53	58.67	59.38	4,287,436	+0.28(+0.47%)
Nov 17, 2017	58.64	59.15	58.06	59.10	7,258,500	+0.22(+0.37%)
Nov 16, 2017	55.94	59.06	55.94	58.89	10,390,936	+3.06(+5.49%)
Nov 15, 2017	55.93	56.12	55.32	55.82	3,767,164	+0.15(+0.27%)
Nov 14, 2017	55.53	56.09	55.10	55.68	5,113,495	+0.10(+0.18%)
Nov 13, 2017	55.93	56.02	55.06	55.58	4,497,794	-0.35(-0.63%)
Nov 10, 2017	54.84	56.17	54.69	55.93	5,848,302	+0.79(+1.43%)
Nov 09, 2017	55.64	55.70	54.78	55.14	5,285,399	-0.22(-0.39%)
Nov 08, 2017	54.51	55.55	54.40	55.36	6,070,610	+0.85(+1.55%)
Nov 07, 2017	54.93	55.17	53.77	54.51	8,921,743	-0.18(-0.32%)
Nov 06, 2017	55.34	55.64	54.09	54.69	17,246,212	-3.32(-5.72%)
Nov 03, 2017	58.11	58.53	57.68	58.01	4,161,235	+0.60(+1.05%)
Nov 02, 2017	58.85	59.19	57.24	57.41	5,974,705	-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.