Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.42	55.42	55.42	0	-0.06(-0.10%)
Dec 28, 2017	55.88	56.10	55.33	55.47	5,334,534	-0.38(-0.68%)
Dec 27, 2017	55.72	56.25	55.60	55.85	8,641,104	+0.25(+0.46%)
Dec 26, 2017	55.51	55.98	55.44	55.60	6,113,926	+0.14(+0.25%)
Dec 22, 2017	55.64	56.19	55.23	55.46	8,142,555	-0.35(-0.62%)
Dec 21, 2017	53.85	56.18	53.66	55.80	19,384,060	+2.12(+3.95%)
Dec 20, 2017	52.99	53.88	52.84	53.68	11,221,127	+0.73(+1.38%)
Dec 19, 2017	52.46	53.44	52.28	52.95	10,880,926	+0.65(+1.24%)
Dec 18, 2017	51.22	52.66	51.19	52.30	13,027,007	+1.24(+2.43%)
Dec 15, 2017	51.58	51.77	50.99	51.06	19,255,800	-0.23(-0.45%)
Dec 14, 2017	51.77	52.09	51.28	51.29	10,358,693	-0.76(-1.47%)
Dec 13, 2017	52.73	53.07	52.04	52.05	9,044,251	-0.72(-1.37%)
Dec 12, 2017	52.78	53.45	52.71	52.78	7,889,484	-0.31(-0.59%)
Dec 11, 2017	52.12	53.40	51.82	53.09	12,854,217	+0.84(+1.61%)
Dec 08, 2017	51.30	52.25	51.06	52.25	13,413,120	+1.21(+2.37%)
Dec 07, 2017	51.03	51.40	50.95	51.04	9,561,215	+0.00(+0.00%)
Dec 06, 2017	52.04	52.04	50.80	51.04	11,307,639	-1.13(-2.18%)
Dec 05, 2017	52.65	53.45	52.17	52.18	9,979,890	-0.53(-1.01%)
Dec 04, 2017	52.87	53.85	52.61	52.71	11,643,391	-0.11(-0.20%)
Dec 01, 2017	51.59	53.14	51.42	52.82	14,662,258	+1.53(+2.99%)
Nov 30, 2017	51.06	51.94	51.00	51.28	13,793,734	+0.57(+1.13%)
Nov 29, 2017	50.92	51.65	50.53	50.71	10,634,652	-0.11(-0.22%)
Nov 28, 2017	49.97	50.97	49.95	50.83	10,708,336	+0.76(+1.52%)
Nov 27, 2017	50.37	50.52	49.81	50.07	8,261,286	-0.47(-0.92%)
Nov 24, 2017	50.92	50.96	50.47	50.53	3,636,739	-0.17(-0.34%)
Nov 22, 2017	50.95	51.08	50.46	50.70	9,326,629	+0.21(+0.42%)
Nov 21, 2017	50.57	50.71	50.13	50.49	10,394,758	+0.13(+0.26%)
Nov 20, 2017	50.35	50.67	49.95	50.36	8,705,457	-0.20(-0.39%)
Nov 17, 2017	50.07	50.86	49.99	50.56	9,913,014	+0.53(+1.06%)
Nov 16, 2017	50.26	50.30	49.79	50.03	9,548,640	-0.20(-0.39%)
Nov 15, 2017	50.71	50.94	49.86	50.22	13,809,101	-1.00(-1.96%)
Nov 14, 2017	52.74	52.74	51.19	51.23	12,997,184	-1.84(-3.47%)
Nov 13, 2017	53.24	53.48	52.92	53.07	6,748,128	-0.57(-1.06%)
Nov 10, 2017	54.34	54.36	53.18	53.64	8,060,348	-0.94(-1.72%)
Nov 09, 2017	54.55	54.75	54.26	54.58	7,553,347	-0.14(-0.25%)
Nov 08, 2017	54.38	55.14	53.92	54.72	9,814,333	+0.51(+0.95%)
Nov 07, 2017	55.14	55.22	54.07	54.20	8,757,849	-0.53(-0.97%)
Nov 06, 2017	52.30	55.01	52.16	54.74	17,458,730	+2.86(+5.50%)
Nov 03, 2017	51.52	52.00	51.34	51.88	12,298,397	+0.27(+0.52%)
Nov 02, 2017	52.50	52.50	51.49	51.61	11,009,294	-0.84(-1.60%)
Nov 01, 2017	52.73	53.01	52.21	52.45	13,884,507	+0.23(+0.44%)
Oct 31, 2017	52.21	52.82	52.16	52.22	10,440,886	-0.09(-0.17%)
Oct 30, 2017	52.02	52.63	51.84	52.31	8,128,674	+0.46(+0.88%)
Oct 27, 2017	51.50	52.11	51.31	51.85	15,898,441	+0.15(+0.28%)
Oct 26, 2017	51.77	52.07	51.46	51.71	10,623,197	-0.06(-0.11%)
Oct 25, 2017	51.00	51.91	50.92	51.77	13,172,104	+0.82(+1.60%)
Oct 24, 2017	51.02	51.28	50.52	50.95	11,813,508	+0.43(+0.86%)
Oct 23, 2017	51.53	51.80	50.44	50.52	17,222,256	-1.01(-1.96%)
Oct 20, 2017	51.87	52.18	50.10	51.53	23,603,344	-1.10(-2.09%)
Oct 19, 2017	53.33	53.62	52.61	52.63	16,637,166	-1.15(-2.14%)
Oct 18, 2017	54.23	54.38	53.59	53.78	7,275,445	-0.48(-0.89%)
Oct 17, 2017	54.57	54.82	54.07	54.26	8,114,807	-0.24(-0.45%)
Oct 16, 2017	55.13	55.35	54.49	54.51	5,938,767	-0.30(-0.55%)
Oct 13, 2017	55.18	55.55	54.78	54.81	5,206,918	-0.10(-0.18%)
Oct 12, 2017	54.85	55.01	54.50	54.91	7,629,564	-0.37(-0.66%)
Oct 11, 2017	54.93	55.32	54.54	55.27	9,877,433	-0.48(-0.86%)
Oct 10, 2017		56.33	55.71	55.76	4,687,252	+0.00(+0.00%)
Oct 09, 2017	55.78	56.14	55.68	55.76	4,396,170	-0.01(-0.01%)
Oct 06, 2017	56.07	56.07	55.38	55.76	7,006,902	-0.43(-0.77%)
Oct 05, 2017	56.42	56.45	55.95	56.20	7,712,385	+0.04(+0.07%)
Oct 04, 2017	56.40	56.57	56.03	56.16	7,744,965	-0.20(-0.35%)
Oct 03, 2017	56.51	56.77	56.18	56.35	7,505,777	-0.21(-0.38%)

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.