Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.47	58.47	58.47	0	-0.83(-1.40%)
Dec 28, 2017	59.45	59.51	59.22	59.30	36,795,660	+0.19(+0.32%)
Dec 27, 2017	59.00	59.36	58.78	59.11	37,330,200	+0.27(+0.47%)
Dec 26, 2017	58.42	58.92	58.03	58.84	40,053,080	+0.42(+0.72%)
Dec 22, 2017	58.60	58.73	58.39	58.42	31,701,080	-0.32(-0.54%)
Dec 21, 2017	58.80	58.95	58.38	58.74	41,120,400	-0.14(-0.24%)
Dec 20, 2017	59.52	59.55	58.80	58.88	47,337,480	-0.49(-0.82%)
Dec 19, 2017	59.46	59.65	58.96	59.37	51,600,860	-0.16(-0.27%)
Dec 18, 2017	59.37	59.74	59.05	59.53	58,880,520	+0.57(+0.97%)
Dec 15, 2017	58.95	59.14	58.47	58.96	95,572,416	+0.24(+0.42%)
Dec 14, 2017	58.19	58.90	58.12	58.71	63,155,060	+0.51(+0.87%)
Dec 13, 2017	58.50	58.54	58.01	58.21	51,793,120	-0.05(-0.08%)
Dec 12, 2017	58.33	58.68	58.08	58.25	44,687,420	-0.19(-0.33%)
Dec 11, 2017	58.23	58.49	57.85	58.45	47,226,880	+0.35(+0.60%)
Dec 08, 2017	58.52	58.64	57.85	58.10	61,001,480	+0.11(+0.19%)
Dec 07, 2017	57.83	58.16	57.55	57.99	50,182,560	+0.37(+0.65%)
Dec 06, 2017	56.90	57.79	56.80	57.62	55,567,720	+0.54(+0.94%)
Dec 05, 2017	56.41	57.96	56.24	57.08	81,541,136	+0.38(+0.67%)
Dec 04, 2017		58.75	56.40	56.70	118,575,960	-1.42(-2.44%)
Dec 01, 2017	58.60	58.97	58.11	58.12	82,141,880	-0.72(-1.22%)
Nov 30, 2017	58.35	58.93	58.00	58.84	89,615,600	+0.77(+1.33%)
Nov 29, 2017	59.74	59.74	57.26	58.06	185,003,024	-1.62(-2.71%)
Nov 28, 2017	60.24	60.27	59.43	59.68	91,081,000	-0.11(-0.19%)
Nov 27, 2017		60.67	59.56	59.79	134,712,560	+0.49(+0.83%)
Nov 24, 2017	58.03	59.34	58.03	59.30	70,560,216	+1.49(+2.58%)
Nov 22, 2017	57.05	58.01	57.05	57.81	71,105,456	+0.83(+1.46%)
Nov 21, 2017	56.64	57.00	56.45	56.97	49,434,840	+0.66(+1.17%)
Nov 20, 2017	56.49	56.67	56.13	56.32	43,228,260	-0.18(-0.32%)
Nov 17, 2017	56.91	56.94	56.29	56.49	48,267,760	-0.37(-0.65%)
Nov 16, 2017	56.51	56.91	56.50	56.86	44,234,520	+0.53(+0.94%)
Nov 15, 2017	56.35	56.59	56.08	56.33	78,501,560	-0.51(-0.89%)
Nov 14, 2017	56.51	56.90	56.19	56.84	62,741,360	+0.38(+0.68%)
Nov 13, 2017	56.15	56.99	56.12	56.46	58,323,240	+0.19(+0.34%)
Nov 10, 2017	56.30	56.57	56.20	56.27	43,598,740	-0.19(-0.33%)
Nov 09, 2017	56.30	56.48	55.79	56.46	74,623,936	-0.19(-0.33%)
Nov 08, 2017	56.14	56.78	55.96	56.64	51,522,920	+0.49(+0.86%)
Nov 07, 2017	56.24	56.53	55.88	56.16	53,740,360	+0.13(+0.22%)
Nov 06, 2017	55.46	56.27	55.44	56.03	67,590,400	+0.45(+0.82%)
Nov 03, 2017	54.56	55.63	54.43	55.58	75,029,600	+0.87(+1.59%)
Nov 02, 2017	54.89	55.10	54.34	54.71	73,690,400	-0.47(-0.86%)
Nov 01, 2017	55.27	55.42	54.84	55.18	75,087,176	-0.08(-0.14%)
Oct 31, 2017	55.45	55.53	55.06	55.26	69,531,816	-0.28(-0.50%)
Oct 30, 2017	54.75	56.14	54.68	55.54	132,222,040	+0.49(+0.90%)
Oct 27, 2017	52.91	55.28	52.53	55.05	331,300,416	+6.43(+13.22%)
Oct 26, 2017	49.02	49.15	48.43	48.62	111,784,400	-0.02(-0.05%)
Oct 25, 2017	48.90	49.22	48.31	48.65	60,651,040	-0.15(-0.31%)
Oct 24, 2017	48.45	48.99	48.25	48.80	54,465,520	+0.48(+0.99%)
Oct 23, 2017	49.34	49.34	48.12	48.31	69,811,160	-0.83(-1.69%)
Oct 20, 2017	49.68	49.73	49.10	49.15	47,302,440	-0.19(-0.38%)
Oct 19, 2017	49.50	49.55	49.01	49.33	62,154,140	-0.52(-1.04%)
Oct 18, 2017	50.46	51.12	49.83	49.85	49,981,620	-0.61(-1.20%)
Oct 17, 2017	50.28	50.57	50.22	50.46	46,381,900	+0.14(+0.28%)
Oct 16, 2017	50.42	50.48	50.05	50.32	40,165,520	+0.17(+0.34%)
Oct 13, 2017	50.35	50.39	50.05	50.15	48,629,240	+0.10(+0.20%)
Oct 12, 2017	49.84	50.42	49.62	50.05	81,299,040	+0.30(+0.60%)
Oct 11, 2017	49.56	49.77	49.33	49.75	46,733,020	+0.39(+0.79%)
Oct 10, 2017	49.83	49.90	49.01	49.36	61,694,220	-0.19(-0.38%)
Oct 09, 2017	49.66	49.92	49.38	49.55	58,756,480	+0.07(+0.14%)
Oct 06, 2017	48.78	49.79	48.78	49.48	75,641,336	+0.44(+0.89%)
Oct 05, 2017	48.50	49.08	48.48	49.04	64,572,580	+0.77(+1.60%)
Oct 04, 2017	47.71	48.39	47.70	48.27	50,544,180	+0.42(+0.87%)
Oct 03, 2017	47.90	48.18	47.52	47.85	53,327,020	-0.10(-0.22%)

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.