Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.77	55.77	55.77	0	-0.06(-0.10%)
Dec 28, 2017	56.24	56.46	55.69	55.83	5,300,499	-0.38(-0.68%)
Dec 27, 2017	56.08	56.61	55.96	56.21	8,585,973	+0.26(+0.46%)
Dec 26, 2017	55.86	56.34	55.80	55.96	6,074,918	+0.14(+0.25%)
Dec 22, 2017	56.00	56.56	55.58	55.81	8,090,605	-0.35(-0.62%)
Dec 21, 2017	54.19	56.54	54.00	56.16	19,260,388	+2.14(+3.95%)
Dec 20, 2017	53.33	54.22	53.17	54.03	11,149,535	+0.74(+1.38%)
Dec 19, 2017	52.79	53.78	52.62	53.29	10,811,505	+0.65(+1.24%)
Dec 18, 2017	51.55	53.00	51.52	52.64	12,943,893	+1.25(+2.43%)
Dec 15, 2017	51.91	52.10	51.32	51.39	19,132,948	-0.23(-0.45%)
Dec 14, 2017	52.10	52.43	51.61	51.62	10,292,603	-0.77(-1.47%)
Dec 13, 2017	53.07	53.41	52.37	52.39	8,986,548	-0.73(-1.37%)
Dec 12, 2017	53.12	53.80	53.05	53.12	7,839,149	-0.31(-0.59%)
Dec 11, 2017	52.45	53.75	52.15	53.43	12,772,206	+0.84(+1.61%)
Dec 08, 2017	51.63	52.59	51.39	52.59	13,327,543	+1.22(+2.37%)
Dec 07, 2017	51.36	51.73	51.28	51.37	9,500,213	+0.00(+0.00%)
Dec 06, 2017	52.37	52.37	51.13	51.37	11,235,496	-1.14(-2.17%)
Dec 05, 2017	52.98	53.80	52.50	52.51	9,916,217	-0.54(-1.01%)
Dec 04, 2017	53.21	54.19	52.95	53.05	11,569,105	-0.11(-0.20%)
Dec 01, 2017	51.93	53.49	51.75	53.16	14,568,712	+1.54(+2.99%)
Nov 30, 2017	51.38	52.27	51.32	51.61	13,705,729	+0.57(+1.13%)
Nov 29, 2017	51.24	51.98	50.86	51.04	10,566,802	-0.11(-0.22%)
Nov 28, 2017	50.29	51.30	50.27	51.15	10,640,016	+0.76(+1.52%)
Nov 27, 2017	50.69	50.85	50.13	50.39	8,208,578	-0.47(-0.92%)
Nov 24, 2017	51.24	51.28	50.79	50.86	3,613,536	-0.17(-0.34%)
Nov 22, 2017	51.28	51.41	50.78	51.03	9,267,124	+0.21(+0.42%)
Nov 21, 2017	50.89	51.04	50.46	50.82	10,328,439	+0.13(+0.26%)
Nov 20, 2017	50.68	51.00	50.27	50.69	8,649,915	-0.20(-0.39%)
Nov 17, 2017	50.39	51.18	50.31	50.88	9,849,768	+0.53(+1.06%)
Nov 16, 2017	50.59	50.62	50.11	50.35	9,487,720	-0.20(-0.39%)
Nov 15, 2017	51.04	51.27	50.18	50.55	13,720,998	-1.01(-1.96%)
Nov 14, 2017	53.08	53.08	51.51	51.56	12,914,261	-1.86(-3.47%)
Nov 13, 2017	53.58	53.82	53.26	53.41	6,705,074	-0.57(-1.06%)
Nov 10, 2017	54.68	54.71	53.53	53.99	8,008,923	-0.94(-1.72%)
Nov 09, 2017	54.90	55.10	54.61	54.93	7,505,156	-0.14(-0.25%)
Nov 08, 2017	54.73	55.50	54.27	55.07	9,751,717	+0.52(+0.95%)
Nov 07, 2017	55.49	55.58	54.41	54.55	8,701,974	-0.53(-0.97%)
Nov 06, 2017	52.64	55.37	52.50	55.09	17,347,342	+2.87(+5.50%)
Nov 03, 2017	51.85	52.33	51.67	52.21	12,219,933	+0.27(+0.52%)
Nov 02, 2017	52.84	52.84	51.82	51.94	10,939,054	-0.85(-1.60%)
Nov 01, 2017	53.07	53.35	52.55	52.79	13,795,923	+0.23(+0.44%)
Oct 31, 2017	52.55	53.16	52.50	52.56	10,374,273	-0.09(-0.17%)
Oct 30, 2017	52.35	52.97	52.17	52.65	8,076,813	+0.46(+0.88%)
Oct 27, 2017	51.83	52.44	51.64	52.19	15,797,008	+0.15(+0.28%)
Oct 26, 2017	52.11	52.40	51.79	52.04	10,555,420	-0.06(-0.11%)
Oct 25, 2017	51.33	52.25	51.24	52.10	13,088,066	+0.82(+1.60%)
Oct 24, 2017	51.35	51.60	50.85	51.28	11,738,137	+0.44(+0.86%)
Oct 23, 2017	51.86	52.13	50.76	50.84	17,112,378	-1.02(-1.96%)
Oct 20, 2017	52.20	52.52	50.42	51.86	23,452,754	-1.11(-2.09%)
Oct 19, 2017	53.67	53.96	52.94	52.97	16,531,019	-1.16(-2.14%)
Oct 18, 2017	54.58	54.73	53.94	54.13	7,229,027	-0.48(-0.89%)
Oct 17, 2017	54.92	55.17	54.41	54.61	8,063,034	-0.25(-0.45%)
Oct 16, 2017	55.48	55.70	54.84	54.86	5,900,878	-0.30(-0.55%)
Oct 13, 2017	55.54	55.91	55.13	55.16	5,173,698	-0.10(-0.18%)
Oct 12, 2017	55.20	55.37	54.85	55.26	7,580,887	-0.37(-0.66%)
Oct 11, 2017	55.28	55.68	54.89	55.63	9,814,414	-0.48(-0.86%)
Oct 10, 2017		56.69	56.06	56.11	4,657,347	+0.00(+0.00%)
Oct 09, 2017	56.14	56.50	56.04	56.11	4,368,122	-0.01(-0.01%)
Oct 06, 2017	56.43	56.43	55.74	56.12	6,962,197	-0.44(-0.77%)
Oct 05, 2017	56.79	56.81	56.31	56.56	7,663,179	+0.04(+0.07%)
Oct 04, 2017	56.76	56.93	56.39	56.52	7,695,552	-0.20(-0.35%)
Oct 03, 2017	56.88	57.13	56.54	56.71	7,457,889	-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.