Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.75	53.75	53.75	0	+0.09(+0.17%)
Dec 28, 2017	53.25	53.66	53.06	53.66	96,718	+0.46(+0.86%)
Dec 27, 2017	53.29	54.07	53.16	53.20	113,638	+0.05(+0.09%)
Dec 26, 2017	53.11	53.57	52.84	53.16	91,887	+0.18(+0.35%)
Dec 22, 2017	53.06	53.25	52.52	52.97	82,319	+0.14(+0.26%)
Dec 21, 2017	52.65	53.02	52.38	52.84	130,452	+0.37(+0.70%)
Dec 20, 2017	53.16	53.61	52.45	52.47	159,603	-0.50(-0.95%)
Dec 19, 2017	54.16	54.16	52.56	52.97	220,687	-1.10(-2.03%)
Dec 18, 2017	54.90	55.40	53.80	54.07	182,401	-0.46(-0.84%)
Dec 15, 2017	53.48	55.17	53.48	54.53	1,382,069	+1.05(+1.97%)
Dec 14, 2017	54.16	54.30	53.20	53.48	162,101	-0.55(-1.02%)
Dec 13, 2017	54.58	54.58	53.93	54.03	164,254	-0.50(-0.92%)
Dec 12, 2017	54.48	55.26	54.26	54.53	138,026	+0.14(+0.25%)
Dec 11, 2017	53.98	54.58	53.93	54.39	161,417	+0.18(+0.34%)
Dec 08, 2017	54.80	55.63	54.16	54.21	139,872	-0.50(-0.92%)
Dec 07, 2017	54.48	55.13	54.26	54.71	121,934	+0.09(+0.17%)
Dec 06, 2017	54.76	55.13	54.48	54.62	102,820	-0.18(-0.33%)
Dec 05, 2017	55.81	55.81	54.76	54.80	98,840	-0.96(-1.72%)
Dec 04, 2017	56.50	56.50	54.09	55.77	113,598	-0.09(-0.16%)
Dec 01, 2017	56.09	56.09	54.30	55.86	142,158	-0.18(-0.33%)
Nov 30, 2017	56.82	57.14	55.81	56.04	177,441	-0.46(-0.81%)
Nov 29, 2017	55.49	56.91	55.40	56.50	116,667	+1.14(+2.07%)
Nov 28, 2017	54.21	55.45	53.80	55.35	124,045	+1.19(+2.20%)
Nov 27, 2017	54.35	54.62	54.12	54.16	81,169	-0.23(-0.42%)
Nov 24, 2017	54.26	54.53	53.71	54.39	114,830	+0.18(+0.34%)
Nov 22, 2017	54.80	55.26	54.16	54.21	196,120	-0.60(-1.09%)
Nov 21, 2017	54.44	55.40	54.44	54.80	311,163	+0.55(+1.01%)
Nov 20, 2017	53.89	54.26	53.66	54.26	243,439	+0.32(+0.59%)
Nov 17, 2017	53.61	53.93	52.93	53.93	272,370	+0.09(+0.17%)
Nov 16, 2017	53.84	54.07	53.57	53.84	151,834	+0.14(+0.26%)
Nov 15, 2017	52.88	53.98	52.88	53.71	149,945	+0.46(+0.86%)
Nov 14, 2017	53.02	53.84	52.52	53.25	158,054	-0.06(-0.12%)
Nov 13, 2017	52.95	53.91	52.51	53.31	98,794	+0.09(+0.17%)
Nov 10, 2017	53.18	53.72	52.49	53.22	133,143	+0.05(+0.09%)
Nov 09, 2017	52.90	53.61	52.81	53.18	211,183	-0.05(-0.09%)
Nov 08, 2017	53.04	53.45	52.40	53.22	280,157	-0.09(-0.17%)
Nov 07, 2017	53.86	54.18	52.95	53.31	162,314	-0.64(-1.18%)
Nov 06, 2017	53.45	54.09	53.36	53.95	155,371	+0.50(+0.94%)
Nov 03, 2017	54.54	54.54	53.40	53.45	283,111	-1.14(-2.09%)
Nov 02, 2017	53.81	55.23	53.81	54.59	165,314	+0.78(+1.44%)
Nov 01, 2017	54.82	55.14	53.18	53.81	236,905	-0.59(-1.09%)
Oct 31, 2017	53.36	54.96	52.99	54.41	270,257	+1.23(+2.32%)
Oct 30, 2017	54.18	54.27	52.26	53.18	211,203	-0.87(-1.60%)
Oct 27, 2017	53.04	54.04	49.20	54.04	213,888	+0.55(+1.02%)
Oct 26, 2017	52.26	53.72	51.76	53.49	272,100	+2.88(+5.68%)
Oct 25, 2017	50.39	51.03	50.21	50.62	109,634	+0.32(+0.64%)
Oct 24, 2017	50.35	50.94	50.25	50.30	94,939	+0.05(+0.09%)
Oct 23, 2017	51.08	51.08	50.21	50.25	97,696	-0.68(-1.34%)
Oct 20, 2017	51.12	51.81	50.85	50.94	124,321	+0.27(+0.54%)
Oct 19, 2017	50.12	50.71	49.71	50.66	117,156	+0.46(+0.91%)
Oct 18, 2017	49.84	50.48	48.88	50.21	127,955	+0.55(+1.10%)
Oct 17, 2017	50.12	50.12	49.48	49.66	100,359	-0.37(-0.73%)
Oct 16, 2017	50.35	50.57	49.89	50.03	121,446	-0.14(-0.27%)
Oct 13, 2017	49.71	50.35	49.39	50.16	167,879	+0.55(+1.10%)
Oct 12, 2017	49.84	50.12	49.20	49.61	136,684	-0.27(-0.55%)
Oct 11, 2017	49.80	50.21	49.30	49.89	121,680	+0.09(+0.18%)
Oct 10, 2017	49.48	49.93	49.30	49.80	148,578	+0.50(+1.02%)
Oct 09, 2017	49.75	49.84	49.30	49.30	124,162	-0.46(-0.92%)
Oct 06, 2017	49.75	50.25	49.57	49.75	166,846	+0.09(+0.18%)
Oct 05, 2017	49.89	50.07	49.34	49.66	114,714	+0.00(+0.00%)
Oct 04, 2017	49.98	50.03	49.52	49.66	110,504	-0.46(-0.91%)
Oct 03, 2017	50.07	50.35	49.48	50.12	246,660	-0.05(-0.09%)

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.