Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.10	54.10	54.10	0	-0.03(-0.06%)
Dec 28, 2017	55.12	55.23	54.05	54.14	326,192	-0.98(-1.78%)
Dec 27, 2017	55.49	55.63	55.02	55.12	210,217	-0.33(-0.60%)
Dec 26, 2017	55.49	55.64	55.27	55.45	230,544	-0.03(-0.06%)
Dec 22, 2017	54.18	55.72	54.12	55.48	669,518	+1.67(+3.09%)
Dec 21, 2017	54.16	54.36	53.61	53.82	233,460	-0.31(-0.57%)
Dec 20, 2017	53.95	54.27	53.26	54.13	408,160	+0.39(+0.72%)
Dec 19, 2017	54.18	54.48	53.71	53.74	367,853	-0.50(-0.92%)
Dec 18, 2017	53.71	54.40	53.47	54.24	370,091	+0.76(+1.42%)
Dec 15, 2017	52.88	53.95	52.88	53.48	874,487	+0.81(+1.54%)
Dec 14, 2017	53.43	53.48	52.61	52.67	429,830	-0.67(-1.26%)
Dec 13, 2017	53.34	54.05	53.21	53.34	476,022	+0.00(+0.00%)
Dec 12, 2017	53.24	53.84	53.24	53.34	317,143	+0.02(+0.04%)
Dec 11, 2017	53.46	53.47	52.99	53.32	541,133	-0.25(-0.46%)
Dec 08, 2017	52.33	53.75	52.05	53.57	542,507	+1.58(+3.04%)
Dec 07, 2017	52.57	52.64	51.90	51.99	645,390	-0.65(-1.24%)
Dec 06, 2017	52.69	52.83	52.52	52.64	222,300	-0.16(-0.30%)
Dec 05, 2017	52.67	52.96	52.21	52.80	474,740	+0.01(+0.02%)
Dec 04, 2017	52.86	53.17	52.65	52.79	603,255	+0.18(+0.35%)
Dec 01, 2017	53.71	53.85	52.15	52.61	510,310	-1.25(-2.31%)
Nov 30, 2017	53.92	54.32	53.45	53.85	572,085	-0.04(-0.07%)
Nov 29, 2017	53.53	53.92	53.21	53.89	340,278	+0.44(+0.82%)
Nov 28, 2017	52.64	53.70	52.49	53.45	599,887	+0.96(+1.83%)
Nov 27, 2017	52.68	52.68	52.00	52.50	443,088	+0.00(+0.00%)
Nov 24, 2017	52.67	52.72	52.47	52.50	204,790	+0.14(+0.27%)
Nov 22, 2017	51.70	52.73	51.70	52.35	581,873	+0.68(+1.32%)
Nov 21, 2017	51.15	51.78	51.15	51.67	849,094	+0.48(+0.94%)
Nov 20, 2017	50.71	51.37	50.46	51.19	486,308	+0.71(+1.41%)
Nov 17, 2017	50.22	50.63	50.16	50.47	526,950	+0.25(+0.51%)
Nov 16, 2017	50.04	50.75	50.04	50.22	431,599	+0.58(+1.17%)
Nov 15, 2017	49.40	50.37	49.39	49.64	550,498	-0.06(-0.13%)
Nov 14, 2017	49.73	50.66	49.69	49.70	523,849	-0.46(-0.91%)
Nov 13, 2017	48.99	50.35	48.99	50.16	424,535	+1.17(+2.40%)
Nov 10, 2017	48.32	49.27	48.32	48.99	670,396	+0.58(+1.19%)
Nov 09, 2017	48.26	48.78	47.95	48.41	504,395	-0.20(-0.42%)
Nov 08, 2017	47.55	48.99	47.42	48.62	592,614	+0.91(+1.90%)
Nov 07, 2017	47.50	47.89	47.24	47.71	434,435	+0.26(+0.55%)
Nov 06, 2017	47.45	47.69	47.14	47.45	564,635	-0.13(-0.27%)
Nov 03, 2017	47.58	48.17	47.39	47.57	576,007	-0.41(-0.85%)
Nov 02, 2017	49.12	49.58	46.76	47.98	1,196,320	-2.36(-4.68%)
Nov 01, 2017	50.59	50.95	49.80	50.34	745,093	+0.19(+0.38%)
Oct 31, 2017	49.65	50.62	49.51	50.15	534,151	+0.46(+0.92%)
Oct 30, 2017	49.61	49.80	49.29	49.70	387,332	-0.31(-0.61%)
Oct 27, 2017	49.73	50.03	49.14	50.00	427,576	+0.27(+0.54%)
Oct 26, 2017	49.34	50.26	49.13	49.73	465,295	+0.62(+1.25%)
Oct 25, 2017	49.85	49.86	48.43	49.12	748,487	-0.69(-1.38%)
Oct 24, 2017	49.84	49.99	49.60	49.81	394,033	+0.04(+0.08%)
Oct 23, 2017	50.00	50.36	49.77	49.77	403,223	-0.03(-0.06%)
Oct 20, 2017	50.36	50.36	49.73	49.80	416,559	-0.44(-0.88%)
Oct 19, 2017	50.14	50.34	49.76	50.24	377,439	-0.13(-0.27%)
Oct 18, 2017	50.40	50.60	50.07	50.37	499,177	+0.23(+0.46%)
Oct 17, 2017	50.45	50.70	49.97	50.15	502,110	-0.28(-0.56%)
Oct 16, 2017	50.36	51.09	49.94	50.43	488,955	+0.07(+0.14%)
Oct 13, 2017	50.78	50.78	49.90	50.36	774,111	-0.32(-0.64%)
Oct 12, 2017	49.40	50.94	49.29	50.68	735,216	+1.17(+2.36%)
Oct 11, 2017	50.01	50.04	49.15	49.51	737,026	-0.29(-0.59%)
Oct 10, 2017	49.29	50.80	49.29	49.81	833,667	+0.63(+1.28%)
Oct 09, 2017	49.47	49.91	49.04	49.18	601,587	-0.29(-0.59%)
Oct 06, 2017	48.68	49.58	48.54	49.47	364,672	+0.65(+1.34%)
Oct 05, 2017	48.10	49.03	47.98	48.81	365,578	+0.88(+1.83%)
Oct 04, 2017	47.88	48.25	47.64	47.94	539,521	+0.08(+0.16%)
Oct 03, 2017	47.62	47.98	47.41	47.86	449,509	+0.24(+0.51%)

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.