Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	63.44	63.74	62.77	63.29	10,346,104	+0.10(+0.16%)
Jan 30, 2018	64.28	64.46	62.96	63.19	6,686,197	-1.43(-2.21%)
Jan 29, 2018	64.51	64.91	64.27	64.62	4,143,566	-0.13(-0.19%)
Jan 26, 2018	64.47	64.81	63.80	64.75	5,919,767	+0.55(+0.85%)
Jan 25, 2018	65.26	65.26	63.75	64.20	7,543,505	-0.50(-0.77%)
Jan 24, 2018	65.88	65.88	64.26	64.70	11,604,439	-1.04(-1.57%)
Jan 23, 2018	66.12	66.21	65.50	65.73	6,384,877	-0.39(-0.59%)
Jan 22, 2018	65.73	66.17	65.29	66.12	6,678,495	+0.40(+0.61%)
Jan 19, 2018	65.78	65.78	64.70	65.72	9,279,282	+0.17(+0.26%)
Jan 18, 2018	64.67	65.56	64.17	65.55	9,110,032	+0.91(+1.41%)
Jan 17, 2018	63.10	65.00	62.97	64.64	8,417,732	+1.57(+2.48%)
Jan 16, 2018	64.69	65.21	62.81	63.08	12,050,536	-1.55(-2.40%)
Jan 12, 2018		64.62	64.62	64.62	0	+2.36(+3.78%)
Jan 11, 2018	59.66	62.32	59.32	62.27	14,478,752	+2.75(+4.62%)
Jan 10, 2018		60.38		59.52	13,050,884	+1.34(+2.30%)
Jan 09, 2018	58.50	58.91	57.64	58.18	21,580,202	+1.65(+2.92%)
Jan 08, 2018	56.55	57.49	55.74	56.53	9,906,290	+0.53(+0.95%)
Jan 05, 2018	55.86	56.16	55.49	56.00	6,595,286	+0.59(+1.06%)
Jan 04, 2018	56.57	57.07	54.75	55.41	8,466,331	-1.11(-1.97%)
Jan 03, 2018	57.75	57.93	56.46	56.52	7,198,645	-0.39(-0.68%)
Jan 02, 2018	55.49	57.33	55.49	56.91	10,107,884	+2.00(+3.65%)
Dec 29, 2017		54.91	54.91	54.91	0	+0.36(+0.66%)
Dec 28, 2017	54.89	55.04	54.36	54.54	2,932,423	-0.27(-0.49%)
Dec 27, 2017	55.54	55.63	54.75	54.81	4,171,986	-0.57(-1.03%)
Dec 26, 2017	55.03	55.91	54.91	55.38	3,133,065	+0.36(+0.66%)
Dec 22, 2017	55.09	55.09	54.42	55.02	4,681,024	+0.14(+0.26%)
Dec 21, 2017	54.36	55.31	54.29	54.88	9,080,487	+0.62(+1.15%)
Dec 20, 2017	54.02	54.90	54.00	54.26	9,701,982	+0.35(+0.66%)
Dec 19, 2017	54.13	54.39	53.74	53.90	7,061,161	-0.02(-0.03%)
Dec 18, 2017	53.31	54.21	53.31	53.92	7,547,829	+1.24(+2.35%)
Dec 15, 2017	52.77	53.18	52.47	52.68	10,876,413	+0.56(+1.08%)
Dec 14, 2017	53.07	53.60	52.08	52.12	7,524,158	-0.61(-1.16%)
Dec 13, 2017	51.20	52.87	51.16	52.73	9,394,210	+1.39(+2.70%)
Dec 12, 2017	51.35	52.13	51.23	51.35	5,629,321	-0.62(-1.20%)
Dec 11, 2017	51.82	52.31	51.46	51.97	4,750,727	+0.33(+0.64%)
Dec 08, 2017	51.64	52.03	51.03	51.64	4,357,297	+0.24(+0.46%)
Dec 07, 2017	51.23	51.88	50.91	51.40	4,711,827	+0.31(+0.61%)
Dec 06, 2017	51.44	52.41	50.95	51.09	6,609,769	-1.25(-2.38%)
Dec 05, 2017	52.50	52.57	50.87	52.34	9,726,141	-0.30(-0.58%)
Dec 04, 2017	51.03	53.04	50.94	52.64	13,621,812	+2.57(+5.13%)
Dec 01, 2017		50.88	49.81	50.08	9,885,182	-0.33(-0.65%)
Nov 30, 2017	51.88	53.10	50.35	50.40	17,286,400	-1.50(-2.89%)
Nov 29, 2017	47.81	51.99	47.81	51.90	22,360,576	+4.26(+8.94%)
Nov 28, 2017	47.14	47.75	46.64	47.64	7,500,689	+0.66(+1.40%)
Nov 27, 2017	47.29	47.45	46.49	46.99	9,836,885	-0.03(-0.07%)
Nov 24, 2017	48.85	48.91	46.98	47.02	7,002,587	-1.35(-2.80%)
Nov 22, 2017	48.32	48.60	48.02	48.38	3,407,937	+0.20(+0.42%)
Nov 21, 2017	48.68	48.86	47.79	48.17	7,507,399	-0.53(-1.09%)
Nov 20, 2017	48.78	48.98	48.05	48.70	9,475,025	-0.22(-0.45%)
Nov 17, 2017	46.92	49.43	46.89	48.92	19,869,548	+2.56(+5.52%)
Nov 16, 2017	45.87	46.55	45.55	46.36	15,138,544	+0.79(+1.74%)
Nov 15, 2017	47.34	48.73	45.47	45.57	41,346,764	-4.99(-9.87%)
Nov 14, 2017	50.14	50.74	49.77	50.56	9,518,588	+0.26(+0.52%)
Nov 13, 2017	51.14	51.59	50.09	50.30	7,931,925	-0.83(-1.63%)
Nov 10, 2017	49.89	51.14	49.89	51.14	8,230,505	+1.25(+2.50%)
Nov 09, 2017	48.02	50.09	47.63	49.89	10,200,100	+1.27(+2.62%)
Nov 08, 2017	48.19	49.09	47.79	48.61	5,908,309	+0.40(+0.83%)
Nov 07, 2017	49.19	49.23	48.02	48.21	7,909,936	-1.17(-2.36%)
Nov 06, 2017	49.39	49.39	48.90	49.38	5,449,818	-0.06(-0.12%)
Nov 03, 2017	49.69	50.07	49.38	49.44	4,793,893	-0.36(-0.72%)
Nov 02, 2017	49.25	49.93	48.80	49.79	5,751,813	+0.77(+1.58%)

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.