Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.63	58.68	57.26	57.79	5,649,303	+0.12(+0.21%)
Jan 30, 2018	60.07	60.44	59.59	57.67	5,115,567	-1.92(-3.22%)
Jan 29, 2018	59.95	60.39	59.52	59.59	2,836,657	-0.43(-0.72%)
Jan 26, 2018	59.03	60.03	58.77	60.02	3,219,074	+1.12(+1.90%)
Jan 25, 2018	60.16	60.21	58.68	58.90	4,469,461	-0.66(-1.12%)
Jan 24, 2018	59.96	60.34	59.43	59.56	2,167,633	+0.03(+0.04%)
Jan 23, 2018	59.28	60.14	58.43	59.53	3,229,023	-0.01(-0.01%)
Jan 22, 2018	59.44	59.64	58.84	59.54	2,817,631	+0.23(+0.39%)
Jan 19, 2018	59.71	59.75	58.88	59.31	3,792,081	-0.09(-0.15%)
Jan 18, 2018	59.59	59.92	59.12	59.40	3,242,218	-0.38(-0.64%)
Jan 17, 2018	59.89	60.03	59.20	59.78	2,261,950	+0.27(+0.45%)
Jan 16, 2018	59.61	60.59	58.92	59.51	4,853,045	-0.06(-0.10%)
Jan 12, 2018		59.57	59.57	59.57	0	-1.00(-1.65%)
Jan 11, 2018	59.85	60.57	59.46	60.57	2,349,190	+1.07(+1.80%)
Jan 10, 2018		59.60		59.50	2,941,985	+1.00(+1.71%)
Jan 09, 2018	58.89	58.89	58.43	58.50	3,810,319	-0.40(-0.67%)
Jan 08, 2018	58.52	58.97	58.27	58.90	3,612,917	+0.33(+0.56%)
Jan 05, 2018	58.14	58.61	57.56	58.57	3,083,020	+0.55(+0.95%)
Jan 04, 2018	58.28	58.39	57.48	58.01	2,929,659	-0.15(-0.25%)
Jan 03, 2018	57.64	58.45	57.34	58.16	4,371,081	+0.75(+1.31%)
Jan 02, 2018	55.42	57.44	55.32	57.41	4,351,910	+2.54(+4.62%)
Dec 29, 2017		54.87	54.87	54.87	0	-0.66(-1.18%)
Dec 28, 2017	55.44	55.64	55.18	55.53	1,318,426	+0.09(+0.17%)
Dec 27, 2017	55.55	55.55	55.03	55.43	2,407,417	-0.10(-0.19%)
Dec 26, 2017	55.43	55.65	55.20	55.54	2,916,923	+0.15(+0.26%)
Dec 22, 2017	55.36	55.43	54.55	55.39	2,619,633	+0.03(+0.05%)
Dec 21, 2017	55.23	55.54	54.83	55.37	3,295,443	+0.58(+1.07%)
Dec 20, 2017	55.04	55.28	54.28	54.78	4,613,109	+1.22(+2.27%)
Dec 19, 2017	53.13	53.86	52.95	53.56	3,380,945	+0.36(+0.68%)
Dec 18, 2017	51.58	53.25	51.58	53.20	3,668,165	+1.63(+3.16%)
Dec 15, 2017	51.71	51.81	50.82	51.57	7,508,524	+0.49(+0.96%)
Dec 14, 2017	52.76	53.35	51.05	51.08	4,562,644	-1.98(-3.73%)
Dec 13, 2017	52.94	53.19	52.37	53.07	3,439,568	-0.09(-0.16%)
Dec 12, 2017	53.15	53.30	52.25	53.15	5,517,035	+0.58(+1.11%)
Dec 11, 2017	51.92	52.83	51.56	52.57	6,370,042	+0.94(+1.83%)
Dec 08, 2017	51.62	52.29	50.66	51.62	6,847,176	+1.36(+2.70%)
Dec 07, 2017	49.86	50.34	49.75	50.27	2,596,005	+0.56(+1.12%)
Dec 06, 2017		50.71	49.69	49.71	3,378,288	+0.26(+0.52%)
Dec 05, 2017	50.17	50.17	49.23	49.45	2,823,480	-1.01(-2.01%)
Dec 04, 2017		51.19	49.16	50.47	4,246,786	+1.30(+2.65%)
Dec 01, 2017	49.55	49.99	48.66	49.16	4,213,258	-0.17(-0.35%)
Nov 30, 2017	49.21	50.13	49.08	49.33	7,739,087	+0.12(+0.24%)
Nov 29, 2017	48.30	49.51	48.28	49.21	2,572,415	+0.93(+1.92%)
Nov 28, 2017	47.95	48.42	47.63	48.29	2,133,953	+0.37(+0.77%)
Nov 27, 2017	48.00	48.00	47.33	47.92	2,054,879	-0.07(-0.14%)
Nov 24, 2017	48.42	48.56	47.91	47.99	490,871	-0.19(-0.39%)
Nov 22, 2017	48.21	48.57	48.05	48.18	1,159,975	+0.15(+0.30%)
Nov 21, 2017	47.82	48.24	47.77	48.03	1,672,113	+0.36(+0.76%)
Nov 20, 2017	46.97	47.73	46.85	47.67	1,769,080	+0.65(+1.39%)
Nov 17, 2017	46.76	47.26	46.61	47.02	1,638,452	+0.01(+0.02%)
Nov 16, 2017	47.45	47.49	46.67	47.01	1,900,216	-0.13(-0.27%)
Nov 15, 2017	46.57	47.33	46.08	47.14	2,830,686	+0.07(+0.15%)
Nov 14, 2017	47.51	47.61	46.67	47.07	2,115,776	-0.72(-1.51%)
Nov 13, 2017	47.51	48.07	47.27	47.79	2,140,610	-0.11(-0.23%)
Nov 10, 2017	48.67	48.78	47.51	47.90	2,974,506	-0.59(-1.22%)
Nov 09, 2017	48.98	49.05	48.35	48.49	2,277,840	-1.01(-2.05%)
Nov 08, 2017	49.34	49.63	48.97	49.51	1,497,352	+0.01(+0.02%)
Nov 07, 2017	49.63	49.73	49.25	49.50	1,355,483	-0.25(-0.50%)
Nov 06, 2017	50.02	50.42	49.65	49.75	1,732,011	-0.02(-0.03%)
Nov 03, 2017	50.21	50.21	49.48	49.76	2,279,436	-0.39(-0.77%)
Nov 02, 2017	50.50	50.72	49.94	50.15	1,714,722	-0.30(-0.60%)

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.