Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.50	57.84	57.03	57.69	742,842	+0.43(+0.75%)
Jan 30, 2018	57.41	57.55	57.30	57.27	640,946	-0.22(-0.39%)
Jan 29, 2018	58.06	58.29	57.49	57.49	607,976	-0.51(-0.87%)
Jan 26, 2018	58.48	58.48	57.87	58.00	519,494	-0.44(-0.75%)
Jan 25, 2018	58.22	58.84	57.77	58.44	623,644	+0.55(+0.94%)
Jan 24, 2018	57.90	58.87	57.43	57.89	1,486,024	+1.14(+2.01%)
Jan 23, 2018	56.86	57.45	56.41	56.75	1,198,887	-0.17(-0.29%)
Jan 22, 2018	57.95	58.01	56.24	56.91	1,728,830	-1.18(-2.03%)
Jan 19, 2018	57.38	58.28	57.38	58.09	543,860	+0.65(+1.14%)
Jan 18, 2018	57.41	58.10	57.06	57.44	599,196	-0.02(-0.03%)
Jan 17, 2018	57.68	57.97	57.17	57.46	811,010	-0.18(-0.30%)
Jan 16, 2018	58.94	59.20	57.58	57.64	862,267	-1.07(-1.83%)
Jan 12, 2018		58.71	58.71	58.71	0	-0.49(-0.82%)
Jan 11, 2018	58.43	59.22	57.98	59.20	796,770	+0.72(+1.23%)
Jan 10, 2018	58.84	58.95	58.24	58.47	581,421	-0.39(-0.66%)
Jan 09, 2018	59.55	59.77	58.83	58.86	641,587	-0.62(-1.05%)
Jan 08, 2018	59.69	60.15	59.43	59.49	723,618	+0.00(+0.00%)
Jan 05, 2018	58.71	59.76	58.49	59.49	1,162,218	+1.02(+1.75%)
Jan 04, 2018	58.29	58.87	58.29	58.46	780,563	+0.30(+0.52%)
Jan 03, 2018	58.01	58.22	57.46	58.16	592,575	+0.25(+0.44%)
Jan 02, 2018	57.57	58.25	57.38	57.91	766,237	+0.72(+1.26%)
Dec 29, 2017		57.19	57.19	57.19	0	-0.16(-0.27%)
Dec 28, 2017	57.30	57.37	56.87	57.34	394,582	+0.14(+0.24%)
Dec 27, 2017	56.95	57.29	56.82	57.21	399,820	+0.26(+0.46%)
Dec 26, 2017	57.63	57.68	56.81	56.94	632,474	-0.81(-1.40%)
Dec 22, 2017	57.82	58.00	57.36	57.75	352,661	-0.02(-0.03%)
Dec 21, 2017	57.97	58.06	57.39	57.77	577,936	+0.09(+0.15%)
Dec 20, 2017	58.24	58.40	57.62	57.68	662,111	-0.24(-0.42%)
Dec 19, 2017	58.06	58.66	57.68	57.93	865,432	-0.04(-0.07%)
Dec 18, 2017	57.75	58.51	57.75	57.97	741,131	+0.22(+0.39%)
Dec 15, 2017	57.29	58.10	56.91	57.74	1,027,105	+0.81(+1.42%)
Dec 14, 2017	58.20	58.30	56.81	56.93	1,249,204	-0.94(-1.62%)
Dec 13, 2017	58.26	58.52	57.71	57.87	974,164	-0.42(-0.72%)
Dec 12, 2017	58.84	58.84	57.94	58.29	691,426	-0.43(-0.73%)
Dec 11, 2017	58.62	58.89	58.59	58.72	540,594	+0.04(+0.07%)
Dec 08, 2017	58.76	59.03	58.22	58.68	710,129	-0.04(-0.07%)
Dec 07, 2017	58.68	59.04	58.54	58.72	570,304	-0.11(-0.18%)
Dec 06, 2017	59.19	59.46	58.66	58.83	552,929	-0.41(-0.69%)
Dec 05, 2017	59.17	59.81	58.99	59.23	848,036	-0.02(-0.03%)
Dec 04, 2017		59.21	58.93	59.25	1,039,398	+0.69(+1.18%)
Dec 01, 2017	58.18	58.69	57.88	58.56	956,081	+0.30(+0.52%)
Nov 30, 2017	58.08	58.53	57.73	58.26	725,967	+0.45(+0.78%)
Nov 29, 2017	57.95	58.35	57.66	57.81	816,474	-0.13(-0.22%)
Nov 28, 2017	58.11	58.23	57.61	57.94	1,462,070	+0.07(+0.12%)
Nov 27, 2017	57.90	58.38	57.70	57.87	1,090,366	-0.24(-0.42%)
Nov 24, 2017	58.29	58.85	57.82	58.11	301,247	+0.14(+0.24%)
Nov 22, 2017	58.45	58.48	57.87	57.98	903,662	-0.46(-0.78%)
Nov 21, 2017	58.11	58.80	58.02	58.44	1,352,200	+0.49(+0.84%)
Nov 20, 2017	58.14	58.71	57.58	57.95	1,439,298	-0.16(-0.27%)
Nov 17, 2017	58.36	59.64	57.71	58.10	1,358,807	-0.29(-0.50%)
Nov 16, 2017	59.46	59.61	57.46	58.40	2,674,306	+1.62(+2.85%)
Nov 15, 2017	56.69	57.10	56.25	56.78	1,592,623	-0.29(-0.51%)
Nov 14, 2017	56.82	57.35	56.79	57.07	1,121,666	-0.02(-0.03%)
Nov 13, 2017	55.96	57.47	55.91	57.09	1,180,179	+1.00(+1.79%)
Nov 10, 2017	56.56	56.75	55.94	56.09	808,870	-0.47(-0.83%)
Nov 09, 2017	56.67	56.84	56.19	56.55	845,692	-0.45(-0.79%)
Nov 08, 2017	56.62	57.21	56.45	57.00	881,750	+0.49(+0.86%)
Nov 07, 2017	57.02	57.29	56.43	56.52	841,782	-0.61(-1.07%)
Nov 06, 2017	57.61	57.69	57.10	57.13	553,297	-0.38(-0.66%)
Nov 03, 2017	57.05	57.59	56.84	57.51	527,576	+0.47(+0.82%)
Nov 02, 2017	57.83	57.96	56.78	57.04	927,415	-0.63(-1.10%)

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.