Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.82	53.82	53.82	0	-0.40(-0.73%)
Dec 28, 2017	53.98	54.24	53.38	54.22	117,091	+0.34(+0.63%)
Dec 27, 2017	53.85	54.18	53.40	53.88	259,981	+0.10(+0.18%)
Dec 26, 2017	53.26	54.07	53.26	53.79	177,612	+0.68(+1.27%)
Dec 22, 2017	53.03	53.38	52.66	53.11	160,858	+0.29(+0.54%)
Dec 21, 2017	52.88	53.10	52.32	52.82	308,491	+0.08(+0.15%)
Dec 20, 2017	53.09	53.48	52.69	52.75	204,160	+0.18(+0.35%)
Dec 19, 2017	52.74	53.04	51.74	52.56	336,562	-0.10(-0.18%)
Dec 18, 2017	52.67	53.55	52.50	52.66	271,285	+0.40(+0.76%)
Dec 15, 2017	51.77	53.09	51.71	52.26	810,516	+0.89(+1.74%)
Dec 14, 2017	52.97	53.46	51.07	51.37	464,588	-1.52(-2.88%)
Dec 13, 2017	52.76	53.51	52.71	52.89	285,218	+0.12(+0.23%)
Dec 12, 2017	52.74	53.01	52.20	52.77	261,596	+0.09(+0.18%)
Dec 11, 2017	53.50	53.78	52.46	52.68	269,837	-0.66(-1.24%)
Dec 08, 2017	53.66	53.98	52.92	53.34	207,692	+0.00(+0.00%)
Dec 07, 2017	52.63	53.74	52.23		381,667	+0.00(+0.00%)
Dec 06, 2017	53.66	54.21	52.66	52.68	315,459	-1.07(-2.00%)
Dec 05, 2017	54.53	54.53	53.26	53.75	318,248	-0.72(-1.33%)
Dec 04, 2017	53.70	53.99	53.70	54.48	328,162	+1.56(+2.94%)
Dec 01, 2017	54.50	54.64	52.06	52.92	405,362	-1.38(-2.55%)
Nov 30, 2017	53.09	54.64	52.57	54.30	399,775	+1.46(+2.77%)
Nov 29, 2017	52.46	53.15	52.40	52.84	426,042	+0.47(+0.90%)
Nov 28, 2017	51.02	52.47	50.96	52.37	197,163	+1.44(+2.84%)
Nov 27, 2017	50.69	51.19	50.55	50.92	179,625	+0.27(+0.53%)
Nov 24, 2017	50.86	51.11	50.48	50.66	85,355	-0.12(-0.24%)
Nov 22, 2017	50.35	51.10	50.13	50.78	259,508	+0.71(+1.43%)
Nov 21, 2017	49.97	50.41	49.58	50.06	483,789	+0.28(+0.55%)
Nov 20, 2017	49.26	49.88	49.26	49.79	251,835	+0.28(+0.57%)
Nov 17, 2017	48.66	49.70	48.66	49.51	346,720	+0.40(+0.82%)
Nov 16, 2017	48.67	49.29	48.16	49.10	396,549	+0.48(+0.99%)
Nov 15, 2017	49.08	49.44	48.59	48.62	247,214	-0.91(-1.84%)
Nov 14, 2017	50.01	50.67	49.42	49.53	286,254	-0.77(-1.52%)
Nov 13, 2017	50.32	50.65	50.13	50.30	264,669	-0.37(-0.73%)
Nov 10, 2017	50.09	51.13	50.09	50.67	210,334	+0.48(+0.96%)
Nov 09, 2017	49.94	50.53	49.51	50.19	241,591	-0.10(-0.21%)
Nov 08, 2017	49.69	50.45	48.90	50.29	334,424	+0.56(+1.12%)
Nov 07, 2017	50.25	50.45	49.58	49.73	392,247	-0.52(-1.04%)
Nov 06, 2017	50.49	51.02	50.24	50.25	342,614	-0.23(-0.46%)
Nov 03, 2017	50.96	51.73	50.45	50.49	297,973	-0.50(-0.98%)
Nov 02, 2017	50.85	51.39	50.43	50.98	345,868	+0.03(+0.07%)
Nov 01, 2017	51.75	52.38	50.81	50.95	324,022	-0.14(-0.27%)
Oct 31, 2017	51.54	52.15	51.08	51.09	368,724	-0.18(-0.35%)
Oct 30, 2017	51.84	52.40	50.73	51.27	271,488	-0.86(-1.65%)
Oct 27, 2017	51.55	52.45	51.12	52.13	310,756	+0.57(+1.10%)
Oct 26, 2017	51.68	52.30	51.08	51.56	210,504	+0.01(+0.02%)
Oct 25, 2017	51.62	51.73	50.64	51.55	301,398	-0.04(-0.08%)
Oct 24, 2017	51.88	52.33	51.52	51.60	228,546	-0.11(-0.22%)
Oct 23, 2017	52.63	52.98	51.70	51.71	403,539	-0.83(-1.59%)
Oct 20, 2017	53.08	53.10	51.73	52.54	736,962	-0.11(-0.21%)
Oct 19, 2017	55.89	56.40	52.43	52.65	875,724	-2.62(-4.74%)
Oct 18, 2017	55.12	55.46	54.77	55.28	540,192	+0.28(+0.52%)
Oct 17, 2017	55.04	55.76	54.63	54.99	238,889	+0.00(+0.00%)
Oct 16, 2017	54.54	55.42	54.49	54.99	320,500	+0.52(+0.95%)
Oct 13, 2017	54.54	54.56	53.91	54.48	219,907	+0.36(+0.67%)
Oct 12, 2017	53.75	54.47	53.75	54.11	440,688	+0.23(+0.43%)
Oct 11, 2017	53.58	54.15	53.58	53.88	188,923	+0.15(+0.27%)
Oct 10, 2017	54.31	54.65	53.50	53.74	208,033	-0.15(-0.27%)
Oct 09, 2017	54.22	54.43	53.45	53.88	450,318	-0.34(-0.63%)
Oct 06, 2017	53.54	54.38	53.37	54.23	233,344	+0.49(+0.91%)
Oct 05, 2017	53.02	53.95	52.89	53.74	269,975	+0.72(+1.36%)
Oct 04, 2017	53.80	54.39	52.77	53.01	312,810	-0.82(-1.52%)
Oct 03, 2017	53.56	54.19	53.24	53.83	306,453	+0.30(+0.56%)

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.