Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.32	52.32	52.32	0	-0.09(-0.17%)
Dec 28, 2017	52.58	52.74	52.24	52.41	16,692,900	-0.06(-0.12%)
Dec 27, 2017	52.87	52.92	52.40	52.47	25,437,920	-0.37(-0.70%)
Dec 26, 2017	52.90	53.01	52.51	52.84	15,224,160	-0.17(-0.32%)
Dec 22, 2017	53.06	53.21	52.97	53.01	15,101,900	-0.18(-0.33%)
Dec 21, 2017	53.25	53.47	53.09	53.18	19,731,120	-0.07(-0.12%)
Dec 20, 2017	53.59	53.67	53.08	53.25	25,365,720	-0.29(-0.54%)
Dec 19, 2017	53.76	53.84	53.18	53.53	26,768,540	-0.32(-0.60%)
Dec 18, 2017	53.30	53.92	53.10	53.86	31,040,620	+0.65(+1.22%)
Dec 15, 2017	52.73	53.38	52.48	53.21	65,518,620	+0.75(+1.43%)
Dec 14, 2017	52.25	52.92	52.16	52.46	31,174,440	+0.43(+0.82%)
Dec 13, 2017	52.31	52.33	51.92	52.03	24,408,840	+0.01(+0.01%)
Dec 12, 2017	51.98	52.52	51.78	52.02	25,590,800	-0.03(-0.06%)
Dec 11, 2017	51.77	52.19	51.60	52.05	23,828,620	+0.20(+0.39%)
Dec 08, 2017	51.87	52.10	51.63	51.85	25,815,480	+0.31(+0.59%)
Dec 07, 2017	51.02	51.71	50.90	51.55	29,164,220	+0.63(+1.23%)
Dec 06, 2017	50.08	51.25	50.06	50.92	25,170,680	+0.66(+1.32%)
Dec 05, 2017		51.03	49.41	50.26	41,328,440	+0.32(+0.65%)
Dec 04, 2017	50.63	50.66	49.78	49.93	38,124,760	-0.57(-1.14%)
Dec 01, 2017	50.79	51.12	50.25	50.51	38,191,320	-0.56(-1.10%)
Nov 30, 2017	51.12	51.42	50.75	51.07	34,468,700	-0.01(-0.02%)
Nov 29, 2017	52.13	52.20	50.78	51.08	49,166,740	-1.29(-2.46%)
Nov 28, 2017	52.75	53.12	52.00	52.37	28,477,720	-0.34(-0.65%)
Nov 27, 2017	52.00	52.77	51.92	52.71	26,153,160	+0.68(+1.31%)
Nov 24, 2017	51.79	52.16	51.75	52.03	10,739,920	+0.23(+0.45%)
Nov 22, 2017	51.75	51.98	51.57	51.80	14,937,560	+0.07(+0.14%)
Nov 21, 2017	51.17	51.76	51.13	51.72	21,926,640	+0.81(+1.58%)
Nov 20, 2017	51.01	51.13	50.88	50.92	19,069,320	-0.04(-0.07%)
Nov 17, 2017	51.70	51.72	50.89	50.95	27,941,280	-0.67(-1.30%)
Nov 16, 2017	51.13	51.80	51.13	51.62	22,590,940	+0.58(+1.14%)
Nov 15, 2017	50.96	51.20	50.77	51.05	17,077,400	-0.25(-0.50%)
Nov 14, 2017	51.13	51.34	50.71	51.30	19,178,300	+0.01(+0.02%)
Nov 13, 2017	51.17	51.58	51.13	51.29	17,714,300	-0.12(-0.23%)
Nov 10, 2017	51.32	51.54	51.26	51.40	14,413,520	-0.16(-0.31%)
Nov 09, 2017	51.70	51.70	50.98	51.56	24,899,140	-0.43(-0.83%)
Nov 08, 2017	51.53	52.18	51.42	51.99	21,767,940	+0.33(+0.63%)
Nov 07, 2017	51.36	51.70	51.26	51.67	22,244,680	+0.37(+0.72%)
Nov 06, 2017	51.45	51.74	51.25	51.30	22,498,520	-0.33(-0.64%)
Nov 03, 2017	51.11	51.63	51.02	51.62	21,527,000	+0.34(+0.67%)
Nov 02, 2017	51.09	51.40	50.65	51.28	20,972,180	+0.00(+0.01%)
Nov 01, 2017	50.86	51.48	50.85	51.27	27,461,160	+0.44(+0.87%)
Oct 31, 2017	50.76	51.20	50.52	50.83	26,627,820	-0.02(-0.05%)
Oct 30, 2017	50.70	51.25	50.38	50.86	41,698,800	-0.11(-0.21%)
Oct 27, 2017	50.46	52.42	50.41	50.96	103,353,776	+2.34(+4.80%)
Oct 26, 2017	49.00	49.38	48.61	48.63	40,749,480	-0.04(-0.08%)
Oct 25, 2017	48.42	48.80	48.03	48.67	24,220,540	+0.14(+0.29%)
Oct 24, 2017	48.50	48.61	48.05	48.53	24,242,940	+0.10(+0.22%)
Oct 23, 2017	49.48	49.48	48.31	48.42	29,568,920	-0.99(-2.00%)
Oct 20, 2017	49.47	49.55	49.23	49.41	23,663,720	+0.19(+0.38%)
Oct 19, 2017	49.30	49.44	48.92	49.22	26,271,400	-0.42(-0.84%)
Oct 18, 2017	49.59	49.84	49.35	49.64	21,150,540	+0.03(+0.06%)
Oct 17, 2017	49.51	49.82	49.43	49.61	25,803,480	+0.01(+0.02%)
Oct 16, 2017	49.60	49.70	49.20	49.60	18,210,860	+0.12(+0.23%)
Oct 13, 2017	49.60	49.86	49.45	49.48	23,395,540	+0.09(+0.19%)
Oct 12, 2017	49.37	49.71	49.25	49.39	25,254,860	-0.07(-0.14%)
Oct 11, 2017	48.69	49.54	48.61	49.46	33,863,800	+0.83(+1.71%)
Oct 10, 2017	49.00	49.08	48.30	48.63	19,365,840	-0.22(-0.45%)
Oct 09, 2017	49.00	49.27	48.81	48.85	17,823,320	-0.09(-0.19%)
Oct 06, 2017	48.34	48.97	48.17	48.94	23,477,640	+0.45(+0.92%)
Oct 05, 2017	47.77	48.55	47.76	48.50	24,268,940	+0.91(+1.92%)
Oct 04, 2017	47.85	48.02	47.53	47.58	19,047,820	-0.31(-0.64%)
Oct 03, 2017	47.70	47.90	47.46	47.89	17,766,620	+0.23(+0.47%)

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.