Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	60.22	60.43	59.67	60.00	1,192,522	+0.48(+0.81%)
Jan 30, 2018	59.85	59.97	59.44	59.52	1,997,766	-1.21(-1.99%)
Jan 29, 2018	60.59	61.15	60.01	60.73	1,666,492	-0.09(-0.14%)
Jan 26, 2018	59.73	60.82	59.70	60.81	1,709,320	+1.88(+3.20%)
Jan 25, 2018	60.62	60.78	58.93	58.93	2,310,520	-1.04(-1.74%)
Jan 24, 2018	60.74	60.95	59.54	59.97	3,081,374	-1.41(-2.29%)
Jan 23, 2018	61.18	61.38	60.95	61.38	1,501,797	+0.49(+0.80%)
Jan 22, 2018	60.55	60.90	60.26	60.89	1,278,717	+0.45(+0.74%)
Jan 19, 2018	60.65	60.74	60.08	60.44	1,218,135	+0.06(+0.10%)
Jan 18, 2018	60.09	60.67	60.02	60.38	3,242,094	+0.27(+0.45%)
Jan 17, 2018	58.96	60.19	58.90	60.11	1,165,315	+1.69(+2.90%)
Jan 16, 2018	58.72	59.10	58.07	58.41	1,499,663	+0.19(+0.33%)
Jan 12, 2018		58.22	58.22	58.22	0	+0.31(+0.54%)
Jan 11, 2018	57.75	57.94	57.51	57.91	1,065,925	+0.34(+0.60%)
Jan 10, 2018				57.56	2,080,770	-0.70(-1.20%)
Jan 09, 2018	59.00	59.00	58.20	58.26	1,500,801	-0.58(-0.98%)
Jan 08, 2018	58.42	59.02	58.24	58.84	1,662,962	+0.46(+0.79%)
Jan 05, 2018	58.31	58.62	57.97	58.38	1,199,664	+0.33(+0.57%)
Jan 04, 2018	58.15	58.25	57.59	58.05	1,368,030	+0.33(+0.56%)
Jan 03, 2018	57.04	57.74	56.91	57.73	1,359,963	+0.99(+1.75%)
Jan 02, 2018	55.53	56.76	55.47	56.73	2,931,024	+1.50(+2.71%)
Dec 29, 2017		55.23	55.23	55.23	0	-0.57(-1.03%)
Dec 28, 2017	55.83	55.95	55.71	55.81	808,514	+0.16(+0.28%)
Dec 27, 2017	55.48	55.93	55.40	55.65	814,119	+0.18(+0.32%)
Dec 26, 2017	55.33	55.52	55.01	55.47	696,879	-0.56(-1.00%)
Dec 22, 2017	55.87	56.06	55.65	56.03	899,671	-0.03(-0.06%)
Dec 21, 2017	56.85	56.85	55.99	56.06	1,794,374	-0.60(-1.06%)
Dec 20, 2017	56.84	56.91	56.18	56.66	1,375,374	+0.41(+0.73%)
Dec 19, 2017	56.30	56.46	55.97	56.25	2,335,103	-0.13(-0.23%)
Dec 18, 2017	55.87	56.41	55.59	56.38	3,577,482	+1.18(+2.14%)
Dec 15, 2017	54.63	55.34	54.33	55.20	3,468,513	+0.85(+1.57%)
Dec 14, 2017	54.44	54.71	54.21	54.35	911,718	-0.06(-0.10%)
Dec 13, 2017	54.60	54.88	54.37	54.40	1,005,146	-0.01(-0.02%)
Dec 12, 2017	54.83	54.83	54.34	54.41	1,340,907	-0.54(-0.98%)
Dec 11, 2017	54.71	55.09	54.55	54.95	5,381,573	+0.33(+0.60%)
Dec 08, 2017	55.53	55.56	54.57	54.62	2,015,875	-0.28(-0.52%)
Dec 07, 2017	54.77	55.07	54.55	54.90	2,991,745	+0.53(+0.97%)
Dec 06, 2017	53.66	54.47	53.44	54.37	2,225,706	+0.18(+0.32%)
Dec 05, 2017	53.88	55.18	53.49	54.20	5,475,939	+0.04(+0.08%)
Dec 04, 2017	56.15	56.22	53.82	54.15	5,009,485	-1.33(-2.40%)
Dec 01, 2017	55.57	55.82	54.96	55.49	5,001,450	-0.61(-1.08%)
Nov 30, 2017	56.41	56.66	55.75	56.10	4,402,341	+0.30(+0.54%)
Nov 29, 2017	58.30	58.32	55.23	55.80	5,718,346	-2.57(-4.41%)
Nov 28, 2017	58.57	58.57	58.01	58.37	2,021,388	+0.03(+0.04%)
Nov 27, 2017	58.73	58.73	58.24	58.34	1,735,793	-0.74(-1.25%)
Nov 24, 2017	58.81	59.12	58.73	59.08	571,192	+0.53(+0.90%)
Nov 22, 2017	59.12	59.12	58.47	58.56	1,234,775	-0.36(-0.61%)
Nov 21, 2017	58.63	58.99	58.52	58.91	3,694,553	+0.67(+1.14%)
Nov 20, 2017	57.89	58.34	57.74	58.25	1,838,197	+0.69(+1.19%)
Nov 17, 2017	58.16	58.16	57.46	57.56	1,935,429	-0.25(-0.44%)
Nov 16, 2017	57.20	58.05	57.20	57.81	1,122,494	+0.85(+1.49%)
Nov 15, 2017	57.08	57.21	56.50	56.97	1,205,505	-0.52(-0.90%)
Nov 14, 2017	57.43	57.65	57.06	57.48	818,162	-0.05(-0.09%)
Nov 13, 2017	57.15	57.60	57.07	57.54	1,342,264	+0.17(+0.29%)
Nov 10, 2017	57.19	57.41	57.03	57.37	1,196,119	+0.38(+0.66%)
Nov 09, 2017	57.65	57.65	56.29	56.99	3,386,299	-1.16(-2.00%)
Nov 08, 2017	57.92	58.20	57.69	58.16	1,235,387	+0.19(+0.32%)
Nov 07, 2017	57.96	58.11	57.57	57.97	1,332,620	-0.05(-0.09%)
Nov 06, 2017	57.77	58.05	57.36	58.02	3,135,441	+0.81(+1.41%)
Nov 03, 2017	56.49	57.22	56.03	57.21	2,751,847	+0.99(+1.77%)
Nov 02, 2017	56.05	56.37	55.62	56.22	4,202,732	+0.28(+0.49%)

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.