Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	58.84	58.89	57.46	58.00	5,629,317	+0.12(+0.21%)
Jan 30, 2018	60.29	60.65	59.81	57.87	5,097,470	-1.92(-3.22%)
Jan 29, 2018	60.16	60.60	59.74	59.80	2,826,622	-0.43(-0.72%)
Jan 26, 2018	59.24	60.24	58.97	60.23	3,207,686	+1.13(+1.91%)
Jan 25, 2018	60.38	60.42	58.89	59.10	4,453,649	-0.67(-1.12%)
Jan 24, 2018	60.17	60.55	59.64	59.77	2,159,964	+0.03(+0.04%)
Jan 23, 2018	59.49	60.35	58.64	59.74	3,217,600	-0.01(-0.01%)
Jan 22, 2018	59.65	59.85	59.05	59.75	2,807,663	+0.23(+0.39%)
Jan 19, 2018	59.93	59.96	59.09	59.52	3,778,665	-0.09(-0.15%)
Jan 18, 2018	59.80	60.13	59.33	59.61	3,230,748	-0.38(-0.64%)
Jan 17, 2018	60.10	60.24	59.41	59.99	2,253,948	+0.27(+0.45%)
Jan 16, 2018	59.82	60.80	59.13	59.72	4,835,877	-0.06(-0.10%)
Jan 12, 2018		59.78	59.78	59.78	0	-1.00(-1.65%)
Jan 11, 2018	60.07	60.78	59.68	60.78	2,340,879	+1.07(+1.80%)
Jan 10, 2018		59.81		59.71	2,931,577	+1.00(+1.71%)
Jan 09, 2018	59.10	59.10	58.64	58.71	3,796,839	-0.40(-0.67%)
Jan 08, 2018	58.72	59.18	58.48	59.10	3,600,136	+0.33(+0.56%)
Jan 05, 2018	58.35	58.82	57.76	58.77	3,072,113	+0.55(+0.95%)
Jan 04, 2018	58.49	58.59	57.68	58.22	2,919,295	-0.15(-0.25%)
Jan 03, 2018	57.85	58.66	57.55	58.37	4,355,618	+0.75(+1.31%)
Jan 02, 2018	55.61	57.64	55.52	57.61	4,336,514	+2.55(+4.62%)
Dec 29, 2017		55.07	55.07	55.07	0	-0.66(-1.18%)
Dec 28, 2017	55.64	55.84	55.37	55.73	1,313,762	+0.10(+0.17%)
Dec 27, 2017	55.74	55.74	55.23	55.63	2,398,900	-0.10(-0.19%)
Dec 26, 2017	55.62	55.85	55.40	55.73	2,906,603	+0.15(+0.26%)
Dec 22, 2017	55.55	55.62	54.74	55.59	2,610,365	+0.03(+0.05%)
Dec 21, 2017	55.42	55.73	55.03	55.56	3,283,785	+0.59(+1.07%)
Dec 20, 2017	55.23	55.48	54.48	54.98	4,596,789	+1.22(+2.27%)
Dec 19, 2017	53.32	54.06	53.13	53.75	3,368,984	+0.36(+0.68%)
Dec 18, 2017	51.76	53.44	51.76	53.39	3,655,188	+1.64(+3.16%)
Dec 15, 2017	51.89	52.00	51.00	51.76	7,481,961	+0.49(+0.96%)
Dec 14, 2017	52.94	53.54	51.23	51.27	4,546,502	-1.99(-3.73%)
Dec 13, 2017	53.13	53.38	52.56	53.25	3,427,399	-0.09(-0.16%)
Dec 12, 2017	53.34	53.49	52.44	53.34	5,497,518	+0.59(+1.11%)
Dec 11, 2017	52.10	53.01	51.75	52.76	6,347,507	+0.95(+1.83%)
Dec 08, 2017	51.81	52.48	50.84	51.81	6,822,952	+1.36(+2.70%)
Dec 07, 2017	50.03	50.52	49.92	50.45	2,586,821	+0.56(+1.12%)
Dec 06, 2017		50.89	49.87	49.89	3,366,336	+0.26(+0.52%)
Dec 05, 2017	50.35	50.35	49.41	49.63	2,813,491	-1.02(-2.01%)
Dec 04, 2017		51.37	49.34	50.65	4,231,762	+1.31(+2.65%)
Dec 01, 2017	49.72	50.17	48.84	49.34	4,198,353	-0.17(-0.35%)
Nov 30, 2017	49.39	50.31	49.25	49.51	7,711,708	+0.12(+0.24%)
Nov 29, 2017	48.47	49.69	48.45	49.39	2,563,314	+0.93(+1.92%)
Nov 28, 2017	48.12	48.59	47.80	48.46	2,126,404	+0.37(+0.77%)
Nov 27, 2017	48.17	48.17	47.50	48.09	2,047,610	-0.07(-0.14%)
Nov 24, 2017	48.60	48.73	48.08	48.16	489,134	-0.19(-0.39%)
Nov 22, 2017	48.38	48.74	48.22	48.35	1,155,871	+0.15(+0.30%)
Nov 21, 2017	47.98	48.42	47.94	48.20	1,666,197	+0.36(+0.76%)
Nov 20, 2017	47.13	47.90	47.01	47.84	1,762,822	+0.65(+1.39%)
Nov 17, 2017	46.93	47.43	46.77	47.18	1,632,656	+0.01(+0.02%)
Nov 16, 2017	47.61	47.66	46.84	47.18	1,893,494	-0.13(-0.27%)
Nov 15, 2017	46.74	47.50	46.25	47.30	2,820,672	+0.07(+0.15%)
Nov 14, 2017	47.68	47.78	46.84	47.24	2,108,291	-0.72(-1.51%)
Nov 13, 2017	47.67	48.24	47.44	47.96	2,133,037	-0.11(-0.23%)
Nov 10, 2017	48.85	48.96	47.68	48.07	2,963,983	-0.59(-1.22%)
Nov 09, 2017	49.16	49.22	48.52	48.67	2,269,782	-1.02(-2.05%)
Nov 08, 2017	49.52	49.81	49.15	49.68	1,492,055	+0.01(+0.02%)
Nov 07, 2017	49.81	49.91	49.42	49.67	1,350,688	-0.25(-0.50%)
Nov 06, 2017	50.20	50.60	49.83	49.92	1,725,883	-0.02(-0.03%)
Nov 03, 2017	50.39	50.39	49.65	49.94	2,271,372	-0.39(-0.77%)
Nov 02, 2017	50.68	50.90	50.12	50.33	1,708,656	-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.