Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.75	62.00	60.97	61.14	6,447,864	-0.20(-0.33%)
Jan 30, 2018	61.31	61.52	61.29	61.35	2,730,770	-0.44(-0.71%)
Jan 29, 2018	62.36	62.53	61.72	61.79	2,523,759	-0.90(-1.43%)
Jan 26, 2018	61.71	62.68	61.52	62.68	4,237,972	+1.16(+1.88%)
Jan 25, 2018	61.86	61.96	60.77	61.52	3,890,942	+0.04(+0.07%)
Jan 24, 2018	62.25	62.39	61.08	61.48	3,879,879	-0.41(-0.67%)
Jan 23, 2018	62.08	62.51	61.80	61.90	3,785,606	-0.12(-0.19%)
Jan 22, 2018	61.74	62.03	61.24	62.01	4,160,038	+0.10(+0.16%)
Jan 19, 2018	62.33	62.47	61.69	61.91	4,179,855	-0.26(-0.42%)
Jan 18, 2018	62.20	62.60	61.79	62.18	2,783,418	+0.32(+0.52%)
Jan 17, 2018	61.84	62.45	61.70	61.85	3,870,192	+0.20(+0.33%)
Jan 16, 2018	62.12	62.54	61.04	61.65	4,606,107	-0.91(-1.46%)
Jan 12, 2018		62.56	62.56	62.56	0	+0.03(+0.04%)
Jan 11, 2018	61.69	62.56	61.34	62.54	3,446,375	+1.09(+1.78%)
Jan 10, 2018	60.73	61.54	60.69	61.45	2,848,595	+0.23(+0.37%)
Jan 09, 2018	61.30	61.45	60.85	61.22	3,978,362	+0.10(+0.17%)
Jan 08, 2018	61.31	61.31	60.68	61.12	2,758,189	-0.19(-0.32%)
Jan 05, 2018	60.74	61.35	60.27	61.31	3,684,346	+0.80(+1.31%)
Jan 04, 2018	60.52	60.79	60.28	60.52	3,315,266	+0.08(+0.14%)
Jan 03, 2018	59.86	60.49	59.44	60.43	3,908,772	+0.55(+0.92%)
Jan 02, 2018	59.31	59.90	59.00	59.88	3,646,200	+0.89(+1.51%)
Dec 29, 2017		58.99	58.99	58.99	0	-0.25(-0.41%)
Dec 28, 2017	59.14	59.26	58.86	59.24	1,716,428	+0.19(+0.33%)
Dec 27, 2017	59.04	59.07	58.75	59.04	1,232,658	+0.19(+0.32%)
Dec 26, 2017	59.00	59.06	58.71	58.86	1,183,931	-0.11(-0.19%)
Dec 22, 2017	59.01	59.12	58.57	58.97	2,114,842	+0.07(+0.11%)
Dec 21, 2017	58.62	59.09	58.25	58.90	3,149,103	+0.52(+0.90%)
Dec 20, 2017	58.41	59.03	58.14	58.37	6,033,218	+0.36(+0.61%)
Dec 19, 2017	57.95	58.21	57.69	58.02	4,127,425	+0.15(+0.26%)
Dec 18, 2017	57.38	58.31	57.15	57.87	4,712,900	+0.93(+1.64%)
Dec 15, 2017	56.72	57.16	56.50	56.94	5,182,551	+0.63(+1.13%)
Dec 14, 2017	57.08	57.42	56.29	56.30	3,411,351	-0.58(-1.03%)
Dec 13, 2017	56.63	57.18	56.55	56.88	3,906,457	+0.45(+0.79%)
Dec 12, 2017	56.46	56.74	56.10	56.44	3,256,222	+0.22(+0.39%)
Dec 11, 2017	56.17	56.64	56.12	56.22	2,707,538	-0.12(-0.21%)
Dec 08, 2017	55.73	56.52	55.52	56.33	4,694,495	+0.65(+1.17%)
Dec 07, 2017	54.90	55.70	54.75	55.68	4,031,449	+0.89(+1.62%)
Dec 06, 2017	54.72	55.34	54.64	54.79	3,557,867	+0.04(+0.08%)
Dec 05, 2017	54.88	55.29	54.68	54.75	3,314,945	-0.36(-0.65%)
Dec 04, 2017	55.32	55.95	55.09	55.11	5,352,405	+0.35(+0.63%)
Dec 01, 2017	54.95	55.28	53.89	54.76	4,728,644	-0.11(-0.20%)
Nov 30, 2017	54.33	55.07	54.21	54.87	6,269,380	+0.80(+1.49%)
Nov 29, 2017	54.23	54.66	54.02	54.07	4,642,039	-0.24(-0.44%)
Nov 28, 2017	53.01	54.32	52.97	54.30	7,639,532	+1.92(+3.67%)
Nov 27, 2017	52.16	52.72	52.16	52.38	4,327,836	+0.21(+0.41%)
Nov 24, 2017	52.47	52.58	52.11	52.17	2,578,379	-0.21(-0.40%)
Nov 22, 2017	51.42	52.55	51.40	52.38	6,948,032	+1.30(+2.54%)
Nov 21, 2017	51.08	51.37	50.81	51.09	3,871,873	+0.08(+0.15%)
Nov 20, 2017	50.68	51.16	50.47	51.01	6,437,533	+0.35(+0.69%)
Nov 17, 2017	49.83	50.99	49.68	50.66	6,015,062	+0.70(+1.41%)
Nov 16, 2017	49.14	50.57	48.65	49.96	12,128,380	-0.07(-0.14%)
Nov 15, 2017	50.79	50.96	49.96	50.03	5,093,653	-0.97(-1.89%)
Nov 14, 2017	51.40	51.61	50.99	51.00	3,393,346	-0.55(-1.06%)
Nov 13, 2017	51.75	51.75	51.38	51.54	3,045,821	-0.18(-0.36%)
Nov 10, 2017	51.51	51.75	51.17	51.73	4,303,602	+0.11(+0.21%)
Nov 09, 2017	52.15	52.32	50.51	51.62	7,091,535	-0.87(-1.66%)
Nov 08, 2017	52.93	53.08	52.23	52.49	3,041,019	-0.47(-0.89%)
Nov 07, 2017	53.77	54.06	52.63	52.96	5,190,443	-1.21(-2.23%)
Nov 06, 2017	53.95	54.42	53.72	54.17	4,393,611	+0.35(+0.66%)
Nov 03, 2017	53.57	54.37	53.37	53.82	5,287,524	+0.40(+0.75%)
Nov 02, 2017	53.89	53.93	53.36	53.42	4,808,279	-0.38(-0.70%)

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.