Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.52	61.77	60.74	60.91	6,472,690	-0.20(-0.33%)
Jan 30, 2018	61.08	61.29	61.05	61.11	2,741,284	-0.44(-0.71%)
Jan 29, 2018	62.12	62.29	61.48	61.55	2,533,476	-0.89(-1.43%)
Jan 26, 2018	61.47	62.44	61.29	62.44	4,254,289	+1.16(+1.88%)
Jan 25, 2018	61.63	61.73	60.54	61.29	3,905,923	+0.04(+0.07%)
Jan 24, 2018	62.01	62.15	60.85	61.25	3,894,818	-0.41(-0.67%)
Jan 23, 2018	61.84	62.27	61.57	61.66	3,800,182	-0.12(-0.19%)
Jan 22, 2018	61.51	61.79	61.01	61.78	4,176,055	+0.10(+0.16%)
Jan 19, 2018	62.09	62.23	61.46	61.68	4,195,949	-0.26(-0.42%)
Jan 18, 2018	61.96	62.36	61.56	61.94	2,794,135	+0.32(+0.52%)
Jan 17, 2018	61.60	62.22	61.46	61.62	3,885,093	+0.20(+0.33%)
Jan 16, 2018	61.89	62.30	60.81	61.41	4,623,842	-0.91(-1.46%)
Jan 12, 2018		62.33	62.33	62.33	0	+0.03(+0.04%)
Jan 11, 2018	61.46	62.32	61.10	62.30	3,459,645	+1.09(+1.78%)
Jan 10, 2018	60.50	61.30	60.46	61.21	2,859,563	+0.23(+0.37%)
Jan 09, 2018	61.07	61.21	60.62	60.98	3,993,680	+0.10(+0.17%)
Jan 08, 2018	61.08	61.08	60.44	60.88	2,768,808	-0.19(-0.32%)
Jan 05, 2018	60.51	61.11	60.04	61.08	3,698,532	+0.79(+1.31%)
Jan 04, 2018	60.29	60.55	60.05	60.28	3,328,031	+0.08(+0.14%)
Jan 03, 2018	59.63	60.26	59.21	60.20	3,923,822	+0.55(+0.92%)
Jan 02, 2018	59.08	59.67	58.77	59.65	3,660,239	+0.89(+1.51%)
Dec 29, 2017		58.77	58.77	58.77	0	-0.24(-0.41%)
Dec 28, 2017	58.91	59.03	58.64	59.01	1,723,037	+0.19(+0.33%)
Dec 27, 2017	58.82	58.84	58.52	58.82	1,237,405	+0.19(+0.32%)
Dec 26, 2017	58.77	58.83	58.49	58.63	1,188,489	-0.11(-0.19%)
Dec 22, 2017	58.78	58.89	58.34	58.74	2,122,985	+0.07(+0.11%)
Dec 21, 2017	58.40	58.86	58.02	58.67	3,161,228	+0.52(+0.90%)
Dec 20, 2017	58.18	58.81	57.92	58.15	6,056,447	+0.35(+0.61%)
Dec 19, 2017	57.73	57.99	57.47	57.80	4,143,317	+0.15(+0.26%)
Dec 18, 2017	57.16	58.08	56.93	57.64	4,731,046	+0.93(+1.64%)
Dec 15, 2017	56.50	56.95	56.29	56.72	5,202,505	+0.63(+1.13%)
Dec 14, 2017	56.86	57.20	56.08	56.08	3,424,486	-0.58(-1.03%)
Dec 13, 2017	56.41	56.96	56.34	56.67	3,921,498	+0.45(+0.79%)
Dec 12, 2017	56.25	56.52	55.88	56.22	3,268,759	+0.22(+0.39%)
Dec 11, 2017	55.96	56.42	55.91	56.00	2,717,963	-0.12(-0.21%)
Dec 08, 2017	55.51	56.30	55.31	56.12	4,712,570	+0.65(+1.17%)
Dec 07, 2017	54.69	55.49	54.54	55.47	4,046,971	+0.89(+1.62%)
Dec 06, 2017	54.51	55.13	54.43	54.58	3,571,566	+0.04(+0.08%)
Dec 05, 2017	54.67	55.08	54.47	54.54	3,327,708	-0.35(-0.65%)
Dec 04, 2017	55.11	55.73	54.88	54.90	5,373,014	+0.35(+0.63%)
Dec 01, 2017	54.74	55.06	53.68	54.55	4,746,851	-0.11(-0.20%)
Nov 30, 2017	54.12	54.86	54.00	54.66	6,293,519	+0.80(+1.49%)
Nov 29, 2017	54.02	54.45	53.81	53.86	4,659,913	-0.24(-0.44%)
Nov 28, 2017	52.80	54.11	52.77	54.09	7,668,946	+1.91(+3.67%)
Nov 27, 2017	51.96	52.52	51.96	52.18	4,344,499	+0.21(+0.41%)
Nov 24, 2017	52.26	52.38	51.91	51.97	2,588,307	-0.21(-0.40%)
Nov 22, 2017	51.23	52.35	51.20	52.18	6,974,784	+1.29(+2.54%)
Nov 21, 2017	50.88	51.18	50.61	50.89	3,886,781	+0.08(+0.15%)
Nov 20, 2017	50.49	50.96	50.27	50.81	6,462,320	+0.35(+0.68%)
Nov 17, 2017	49.63	50.80	49.49	50.47	6,038,222	+0.70(+1.41%)
Nov 16, 2017	48.95	50.38	48.46	49.77	12,175,078	-0.07(-0.14%)
Nov 15, 2017	50.59	50.77	49.77	49.84	5,113,265	-0.96(-1.89%)
Nov 14, 2017	51.20	51.41	50.79	50.80	3,406,411	-0.54(-1.06%)
Nov 13, 2017	51.55	51.55	51.18	51.35	3,057,548	-0.18(-0.36%)
Nov 10, 2017	51.31	51.56	50.98	51.53	4,320,171	+0.11(+0.21%)
Nov 09, 2017	51.95	52.12	50.32	51.42	7,118,839	-0.87(-1.66%)
Nov 08, 2017	52.73	52.88	52.03	52.29	3,052,727	-0.47(-0.89%)
Nov 07, 2017	53.56	53.85	52.42	52.76	5,210,427	-1.20(-2.23%)
Nov 06, 2017	53.74	54.21	53.51	53.96	4,410,527	+0.35(+0.66%)
Nov 03, 2017	53.36	54.16	53.17	53.61	5,307,882	+0.40(+0.75%)
Nov 02, 2017	53.68	53.72	53.15	53.21	4,826,792	-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.