Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.05	54.05	54.05	0	-1.45(-2.61%)
Dec 28, 2017	55.98	55.98	55.11	55.50	369,856	-0.37(-0.67%)
Dec 27, 2017	55.43	56.14	55.05	55.87	605,664	+0.62(+1.12%)
Dec 26, 2017	54.46	55.72	54.39	55.25	613,929	+0.80(+1.48%)
Dec 22, 2017	54.44	55.23	54.22	54.45	1,219,618	+0.03(+0.05%)
Dec 21, 2017	54.46	55.12	53.99	54.42	893,284	+0.09(+0.16%)
Dec 20, 2017	55.05	55.26	54.02	54.33	1,322,445	-0.50(-0.91%)
Dec 19, 2017	53.52	55.01	53.28	54.83	955,802	+1.56(+2.92%)
Dec 18, 2017	53.73	55.01	52.99	53.27	1,351,460	-1.05(-1.93%)
Dec 15, 2017	53.29	54.58	53.12	54.32	1,295,859	+1.28(+2.42%)
Dec 14, 2017	52.99	53.55	52.44	53.04	1,048,899	+0.10(+0.19%)
Dec 13, 2017	53.08	53.55	52.80	52.94	866,308	+0.04(+0.07%)
Dec 12, 2017	54.17	54.19	52.47	52.90	1,370,771	-1.36(-2.51%)
Dec 11, 2017	54.25	54.39	53.29	54.26	1,621,000	+0.21(+0.38%)
Dec 08, 2017	53.94	54.97	52.73	54.06	1,849,105	+0.22(+0.40%)
Dec 07, 2017	51.67	55.20	51.47	53.84	3,073,224	+2.19(+4.25%)
Dec 06, 2017	53.88	55.99	51.54	51.65	6,992,617	-0.17(-0.32%)
Dec 05, 2017	52.82	53.72	51.68	51.81	3,800,646	-1.14(-2.15%)
Dec 04, 2017	52.53	53.73	52.52	52.95	1,562,769	+1.10(+2.12%)
Dec 01, 2017	52.09	52.78	51.73	51.85	1,958,681	-0.10(-0.19%)
Nov 30, 2017	50.87	52.26	50.22	51.95	1,496,820	+1.10(+2.16%)
Nov 29, 2017	49.43	51.13	49.00	50.85	1,352,464	+1.60(+3.24%)
Nov 28, 2017	47.95	49.52	47.67	49.26	1,248,806	+1.52(+3.18%)
Nov 27, 2017	49.81	50.13	47.34	47.74	1,277,740	-2.54(-5.05%)
Nov 24, 2017	50.33	50.64	49.93	50.27	203,430	-0.01(-0.02%)
Nov 22, 2017	50.90	51.20	50.04	50.28	452,980	-0.73(-1.44%)
Nov 21, 2017	50.37	51.02	49.81	51.02	719,760	+1.00(+2.00%)
Nov 20, 2017	49.87	50.09	49.10	50.02	471,909	+0.16(+0.31%)
Nov 17, 2017	49.39	50.06	49.22	49.86	613,571	+0.36(+0.73%)
Nov 16, 2017	49.63	50.15	49.22	49.50	542,635	-0.17(-0.34%)
Nov 15, 2017	50.07	50.11	49.11	49.67	690,437	-0.41(-0.82%)
Nov 14, 2017	49.24	50.20	49.02	50.08	931,143	+1.30(+2.67%)
Nov 13, 2017	47.59	49.22	47.52	48.78	625,381	+0.93(+1.95%)
Nov 10, 2017	48.41	49.89	47.77	47.85	1,022,345	-0.46(-0.95%)
Nov 09, 2017	47.32	48.90	47.21	48.31	853,502	+0.66(+1.38%)
Nov 08, 2017	45.70	48.13	45.70	47.65	1,032,472	+1.75(+3.82%)
Nov 07, 2017	47.72	47.82	45.55	45.90	1,157,478	-1.87(-3.92%)
Nov 06, 2017	45.47	47.91	45.28	47.77	1,111,669	+2.18(+4.79%)
Nov 03, 2017	45.62	46.66	45.19	45.58	1,449,251	+0.12(+0.26%)
Nov 02, 2017		46.07	45.13	45.47	1,668,491	-0.61(-1.32%)
Nov 01, 2017	47.20	47.20	45.84	46.07	1,516,568	-1.15(-2.43%)
Oct 31, 2017	47.42	47.73	47.11	47.22	796,509	-0.22(-0.45%)
Oct 30, 2017	47.52	47.83	47.09	47.43	681,104	-0.18(-0.37%)
Oct 27, 2017	48.04	48.30	47.40	47.61	559,347	-0.34(-0.72%)
Oct 26, 2017	47.01	48.09	46.71	47.95	1,052,898	+1.19(+2.53%)
Oct 25, 2017	47.51	47.80	46.52	46.77	757,801	-0.87(-1.83%)
Oct 24, 2017	47.56	48.21	47.42	47.64	757,582	+0.09(+0.19%)
Oct 23, 2017	48.00	48.93	47.49	47.55	1,028,447	-0.29(-0.61%)
Oct 20, 2017	48.23	48.59	47.58	47.85	1,465,228	-0.18(-0.37%)
Oct 19, 2017	46.98	48.10	46.70	48.02	1,072,636	+0.99(+2.10%)
Oct 18, 2017	47.40	47.75	46.91	47.03	1,024,709	-0.17(-0.35%)
Oct 17, 2017	45.76	48.34	45.59	47.20	1,155,429	+1.10(+2.38%)
Oct 16, 2017	46.60	46.78	45.54	46.10	1,388,417	-0.62(-1.32%)
Oct 13, 2017	45.95	46.92	44.78	46.72	1,797,260	+1.32(+2.91%)
Oct 12, 2017	46.51	46.64	45.32	45.40	1,448,937	-1.07(-2.30%)
Oct 11, 2017	47.31	47.70	46.44	46.46	813,311	-0.72(-1.52%)
Oct 10, 2017	48.00	48.14	47.08	47.18	1,292,107	-0.71(-1.47%)
Oct 09, 2017	48.66	48.96	47.39	47.88	1,087,301	-0.80(-1.65%)
Oct 06, 2017	48.18	49.07	47.92	48.69	1,130,882	+0.48(+1.00%)
Oct 05, 2017	48.10	49.04	47.46	48.21	1,651,471	+0.53(+1.11%)
Oct 04, 2017	50.17	50.31	47.27	47.68	2,768,703	-2.55(-5.07%)
Oct 03, 2017	50.83	51.06	50.14	50.23	1,227,921	-0.69(-1.35%)

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.