Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.40	55.72	54.58	55.42	7,948,304	+0.11(+0.20%)
Jan 30, 2018	55.25	55.67	54.56	55.31	6,051,291	-0.82(-1.45%)
Jan 29, 2018	57.22	57.40	55.98	56.13	5,190,489	-1.27(-2.22%)
Jan 26, 2018	57.04	57.62	56.96	57.40	4,444,514	+0.53(+0.93%)
Jan 25, 2018	57.67	57.80	56.82	56.87	3,618,301	-0.41(-0.71%)
Jan 24, 2018	58.70	58.83	57.04	57.28	4,832,247	-1.22(-2.09%)
Jan 23, 2018	58.66	58.81	58.12	58.50	3,293,109	-0.03(-0.05%)
Jan 22, 2018	57.64	58.57	57.38	58.54	5,456,055	+1.02(+1.77%)
Jan 19, 2018	57.34	57.63	56.88	57.52	4,867,255	+0.32(+0.56%)
Jan 18, 2018	57.43	58.02	56.94	57.20	4,476,394	-0.39(-0.68%)
Jan 17, 2018	56.90	57.99	56.74	57.59	4,361,553	+0.96(+1.70%)
Jan 16, 2018	57.29	57.47	56.50	56.63	5,483,224	-0.51(-0.90%)
Jan 12, 2018		57.14	57.14	57.14	0	+0.94(+1.67%)
Jan 11, 2018	55.78	56.35	55.49	56.21	3,117,730	+0.59(+1.06%)
Jan 10, 2018		55.71		55.62	3,398,849	+0.41(+0.74%)
Jan 09, 2018	55.52	55.65	55.14	55.21	3,646,806	-0.31(-0.56%)
Jan 08, 2018	55.26	55.75	55.22	55.52	4,015,522	+0.04(+0.07%)
Jan 05, 2018	55.10	55.57	54.82	55.48	4,389,814	+0.53(+0.96%)
Jan 04, 2018	54.94	55.25	54.73	54.95	3,945,000	+0.06(+0.10%)
Jan 03, 2018	53.98	55.18	53.94	54.90	6,054,241	+1.14(+2.13%)
Jan 02, 2018	52.90	53.81	52.79	53.75	3,819,351	+0.96(+1.82%)
Dec 29, 2017		52.79	52.79	52.79	0	-0.34(-0.63%)
Dec 28, 2017	53.15	53.26	52.94	53.13	3,904,946	-0.02(-0.03%)
Dec 27, 2017	53.38	53.52	53.09	53.14	2,744,005	-0.34(-0.63%)
Dec 26, 2017	53.25	53.66	53.13	53.48	2,887,021	+0.38(+0.72%)
Dec 22, 2017	53.37	53.49	52.98	53.09	4,311,272	+0.02(+0.05%)
Dec 21, 2017	52.57	53.44	52.34	53.07	7,093,742	+0.54(+1.02%)
Dec 20, 2017	52.05	52.70	51.81	52.53	6,453,587	+0.73(+1.41%)
Dec 19, 2017	52.83	52.90	51.76	51.81	5,458,701	-1.01(-1.91%)
Dec 18, 2017	52.70	53.11	52.59	52.81	4,232,342	+0.21(+0.40%)
Dec 15, 2017	51.97	52.96	51.77	52.61	12,515,667	+0.87(+1.69%)
Dec 14, 2017	51.33	52.04	51.25	51.73	5,376,080	+0.41(+0.80%)
Dec 13, 2017	51.45	51.53	51.05	51.33	3,682,670	-0.27(-0.53%)
Dec 12, 2017	51.60	52.24	51.42	51.60	3,239,450	+0.02(+0.05%)
Dec 11, 2017	51.57	52.07	51.47	51.57	3,460,601	-0.23(-0.45%)
Dec 08, 2017	51.81	51.96	51.17	51.81	3,855,419	+0.60(+1.17%)
Dec 07, 2017	50.49	51.26	50.41	51.21	4,202,853	+0.43(+0.85%)
Dec 06, 2017	51.46	51.57	50.62	50.77	2,941,858	-0.86(-1.67%)
Dec 05, 2017	50.74	52.33	50.53	51.64	5,319,477	+0.99(+1.96%)
Dec 04, 2017	50.34	51.46	50.21	50.65	5,302,903	+0.37(+0.73%)
Dec 01, 2017	50.26	50.45	49.57	50.28	6,483,864	+0.17(+0.34%)
Nov 30, 2017	49.36	50.23	49.16	50.11	6,103,796	+0.98(+2.00%)
Nov 29, 2017	49.61	49.80	48.77	49.13	5,288,076	-0.66(-1.32%)
Nov 28, 2017	49.84	49.91	49.33	49.78	3,611,915	+0.27(+0.55%)
Nov 27, 2017	49.57	49.97	49.29	49.51	7,990,227	-0.12(-0.24%)
Nov 24, 2017	49.73	49.81	49.27	49.63	1,759,074	+0.02(+0.03%)
Nov 22, 2017	49.89	49.93	49.01	49.61	3,694,504	-0.22(-0.45%)
Nov 21, 2017	49.76	49.89	49.45	49.84	3,165,682	+0.28(+0.56%)
Nov 20, 2017	49.69	50.03	49.41	49.56	3,216,632	-0.26(-0.53%)
Nov 17, 2017	49.49	49.97	49.32	49.82	3,994,399	+0.21(+0.42%)
Nov 16, 2017	49.21	50.07	48.93	49.61	4,976,011	+0.41(+0.83%)
Nov 15, 2017	48.37	49.45	48.09	49.21	5,928,719	-0.78(-1.55%)
Nov 14, 2017	49.55	50.15	49.25	49.98	5,642,848	+0.53(+1.08%)
Nov 13, 2017	49.12	49.73	49.06	49.45	3,551,424	+0.38(+0.78%)
Nov 10, 2017	49.28	49.51	48.98	49.07	4,050,393	+0.05(+0.10%)
Nov 09, 2017	49.78	49.87	48.42	49.02	6,306,459	-1.24(-2.47%)
Nov 08, 2017	50.32	50.41	49.74	50.26	6,080,586	+0.09(+0.17%)
Nov 07, 2017	49.75	50.18	49.41	50.17	4,686,005	+0.60(+1.22%)
Nov 06, 2017	49.56	49.71	49.37	49.57	4,648,175	+0.12(+0.24%)
Nov 03, 2017	49.50	49.91	49.21	49.45	4,604,584	+0.02(+0.05%)
Nov 02, 2017	48.54	49.56	48.39	49.43	6,560,949	+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.