Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.51	61.76	60.73	60.90	6,473,342	-0.20(-0.33%)
Jan 30, 2018	61.07	61.28	61.05	61.10	2,741,560	-0.44(-0.71%)
Jan 29, 2018	62.12	62.28	61.48	61.54	2,533,732	-0.89(-1.43%)
Jan 26, 2018	61.47	62.44	61.28	62.44	4,254,718	+1.16(+1.88%)
Jan 25, 2018	61.62	61.72	60.53	61.28	3,906,317	+0.04(+0.07%)
Jan 24, 2018	62.01	62.15	60.84	61.24	3,895,210	-0.41(-0.67%)
Jan 23, 2018	61.84	62.27	61.56	61.65	3,800,565	-0.12(-0.19%)
Jan 22, 2018	61.50	61.79	61.00	61.77	4,176,476	+0.10(+0.16%)
Jan 19, 2018	62.08	62.23	61.45	61.67	4,196,371	-0.26(-0.42%)
Jan 18, 2018	61.96	62.35	61.55	61.93	2,794,417	+0.32(+0.52%)
Jan 17, 2018	61.59	62.21	61.46	61.61	3,885,485	+0.20(+0.33%)
Jan 16, 2018	61.88	62.29	60.80	61.41	4,624,307	-0.91(-1.46%)
Jan 12, 2018		62.32	62.32	62.32	0	+0.03(+0.04%)
Jan 11, 2018	61.45	62.31	61.10	62.29	3,459,993	+1.09(+1.78%)
Jan 10, 2018	60.49	61.30	60.46	61.21	2,859,851	+0.23(+0.37%)
Jan 09, 2018	61.06	61.21	60.62	60.98	3,994,082	+0.10(+0.17%)
Jan 08, 2018	61.07	61.07	60.44	60.88	2,769,087	-0.19(-0.32%)
Jan 05, 2018	60.51	61.11	60.03	61.07	3,698,904	+0.79(+1.31%)
Jan 04, 2018	60.29	60.55	60.04	60.28	3,328,366	+0.08(+0.14%)
Jan 03, 2018	59.63	60.25	59.21	60.19	3,924,217	+0.55(+0.92%)
Jan 02, 2018	59.07	59.66	58.77	59.65	3,660,607	+0.89(+1.51%)
Dec 29, 2017		58.76	58.76	58.76	0	-0.24(-0.41%)
Dec 28, 2017	58.90	59.02	58.63	59.01	1,723,211	+0.19(+0.33%)
Dec 27, 2017	58.81	58.84	58.52	58.81	1,237,529	+0.19(+0.32%)
Dec 26, 2017	58.77	58.83	58.48	58.63	1,188,609	-0.11(-0.19%)
Dec 22, 2017	58.78	58.89	58.34	58.74	2,123,199	+0.07(+0.11%)
Dec 21, 2017	58.39	58.85	58.02	58.67	3,161,547	+0.52(+0.90%)
Dec 20, 2017	58.18	58.80	57.92	58.15	6,057,057	+0.35(+0.61%)
Dec 19, 2017	57.72	57.98	57.46	57.79	4,143,734	+0.15(+0.26%)
Dec 18, 2017	57.15	58.08	56.92	57.64	4,731,523	+0.93(+1.64%)
Dec 15, 2017	56.49	56.94	56.28	56.71	5,203,029	+0.63(+1.13%)
Dec 14, 2017	56.85	57.19	56.07	56.08	3,424,830	-0.58(-1.03%)
Dec 13, 2017	56.41	56.96	56.33	56.66	3,921,893	+0.45(+0.79%)
Dec 12, 2017	56.24	56.52	55.88	56.21	3,269,088	+0.22(+0.39%)
Dec 11, 2017	55.95	56.42	55.90	55.99	2,718,236	-0.12(-0.21%)
Dec 08, 2017	55.51	56.30	55.30	56.11	4,713,045	+0.65(+1.17%)
Dec 07, 2017	54.69	55.48	54.54	55.46	4,047,379	+0.89(+1.62%)
Dec 06, 2017	54.50	55.13	54.43	54.58	3,571,925	+0.04(+0.08%)
Dec 05, 2017	54.67	55.08	54.46	54.54	3,328,043	-0.35(-0.65%)
Dec 04, 2017	55.10	55.73	54.87	54.89	5,373,555	+0.35(+0.63%)
Dec 01, 2017	54.73	55.06	53.68	54.54	4,747,329	-0.11(-0.20%)
Nov 30, 2017	54.11	54.86	54.00	54.65	6,294,153	+0.80(+1.49%)
Nov 29, 2017	54.01	54.44	53.80	53.85	4,660,382	-0.24(-0.44%)
Nov 28, 2017	52.80	54.10	52.77	54.09	7,669,719	+1.91(+3.67%)
Nov 27, 2017	51.96	52.51	51.96	52.18	4,344,937	+0.21(+0.41%)
Nov 24, 2017	52.26	52.38	51.91	51.96	2,588,567	-0.21(-0.40%)
Nov 22, 2017	51.22	52.34	51.20	52.18	6,975,487	+1.29(+2.54%)
Nov 21, 2017	50.88	51.17	50.61	50.89	3,887,173	+0.08(+0.15%)
Nov 20, 2017	50.48	50.96	50.27	50.81	6,462,971	+0.35(+0.69%)
Nov 17, 2017	49.63	50.79	49.49	50.46	6,038,830	+0.70(+1.41%)
Nov 16, 2017	48.95	50.37	48.46	49.76	12,176,305	-0.07(-0.14%)
Nov 15, 2017	50.59	50.76	49.76	49.84	5,113,780	-0.96(-1.89%)
Nov 14, 2017	51.20	51.41	50.79	50.80	3,406,754	-0.54(-1.06%)
Nov 13, 2017	51.54	51.54	51.17	51.34	3,057,856	-0.18(-0.36%)
Nov 10, 2017	51.31	51.55	50.97	51.52	4,320,607	+0.11(+0.21%)
Nov 09, 2017	51.94	52.11	50.31	51.42	7,119,556	-0.87(-1.66%)
Nov 08, 2017	52.72	52.87	52.03	52.29	3,053,035	-0.47(-0.89%)
Nov 07, 2017	53.56	53.84	52.42	52.75	5,210,952	-1.20(-2.23%)
Nov 06, 2017	53.73	54.20	53.51	53.96	4,410,972	+0.35(+0.66%)
Nov 03, 2017	53.36	54.16	53.16	53.61	5,308,416	+0.40(+0.75%)
Nov 02, 2017	53.67	53.72	53.15	53.21	4,827,278	-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.