Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.36	47.36	47.36	0	-0.07(-0.15%)
Dec 28, 2017	47.55	47.77	47.27	47.43	2,876,471	-0.15(-0.32%)
Dec 27, 2017	47.79	48.06	47.45	47.58	2,427,625	-0.05(-0.10%)
Dec 26, 2017	47.74	48.03	47.50	47.63	2,181,110	-0.16(-0.34%)
Dec 22, 2017	46.71	47.99	46.34	47.79	5,075,854	+0.62(+1.31%)
Dec 21, 2017	48.89	49.09	47.08	47.17	10,313,081	-2.21(-4.48%)
Dec 20, 2017	49.58	49.70	49.20	49.39	3,232,435	-0.11(-0.23%)
Dec 19, 2017	50.79	51.00	49.49	49.50	2,633,725	-1.27(-2.50%)
Dec 18, 2017	51.39	51.54	50.50	50.77	2,653,105	-0.64(-1.25%)
Dec 15, 2017	51.40	51.87	50.87	51.42	4,406,054	+0.33(+0.65%)
Dec 14, 2017		51.14	50.32	51.08	2,700,905	+0.24(+0.47%)
Dec 13, 2017	50.88	51.15	50.59	50.85	4,222,575	+0.24(+0.48%)
Dec 12, 2017	50.60	51.65	50.54	50.60	3,646,004	-1.47(-2.83%)
Dec 11, 2017	51.42	52.10	51.24	52.08	3,718,843	+0.59(+1.15%)
Dec 08, 2017	51.24	51.50	50.30	51.49	4,354,671	+0.11(+0.22%)
Dec 07, 2017	51.20	51.46	50.88	51.37	4,382,236	+0.05(+0.10%)
Dec 06, 2017	51.28	51.47	50.91	51.32	3,843,196	+0.04(+0.08%)
Dec 05, 2017	53.17	53.17	51.03	51.28	7,108,652	-1.88(-3.54%)
Dec 04, 2017	53.07	53.19	52.95	53.16	2,059,660	+0.00(+0.01%)
Dec 01, 2017	53.54	53.71	52.87	53.16	2,709,155	-0.23(-0.42%)
Nov 30, 2017	53.06	53.63	53.01	53.38	3,933,916	+0.32(+0.61%)
Nov 29, 2017	52.55	53.12	52.35	53.06	2,386,895	+0.30(+0.57%)
Nov 28, 2017	52.77	53.15	52.71	52.76	2,976,689	+0.07(+0.13%)
Nov 27, 2017	52.49	52.79	52.30	52.69	2,009,279	+0.32(+0.62%)
Nov 24, 2017	52.49	52.65	52.26	52.37	694,923	+0.02(+0.03%)
Nov 22, 2017	52.48	52.77	52.16	52.35	2,209,171	-0.07(-0.13%)
Nov 21, 2017	52.51	52.65	52.26	52.43	3,082,988	+0.01(+0.02%)
Nov 20, 2017	52.75	52.90	52.37	52.42	2,995,643	-0.31(-0.59%)
Nov 17, 2017	52.78	53.03	52.58	52.73	3,856,858	-0.15(-0.29%)
Nov 16, 2017	53.10	53.22	52.75	52.88	2,849,929	-0.24(-0.46%)
Nov 15, 2017	54.13	54.26	53.13	53.13	4,307,581	-0.80(-1.49%)
Nov 14, 2017	53.67	54.10	53.63	53.93	3,431,094	+0.12(+0.22%)
Nov 13, 2017	53.56	53.97	53.39	53.81	1,800,260	+0.37(+0.69%)
Nov 10, 2017	53.22	53.55	53.10	53.44	2,808,083	-0.11(-0.21%)
Nov 09, 2017	53.21	53.70	53.20	53.56	1,869,049	+0.15(+0.29%)
Nov 08, 2017	53.06	53.55	53.00	53.40	3,700,138	+0.23(+0.42%)
Nov 07, 2017	52.50	53.33	52.31	53.18	2,511,439	+0.73(+1.39%)
Nov 06, 2017	52.65	52.70	52.31	52.45	2,255,395	-0.05(-0.09%)
Nov 03, 2017	51.86	52.66	51.86	52.50	2,881,457	+0.52(+0.99%)
Nov 02, 2017	51.52	52.00	51.38	51.98	3,185,975	+0.52(+1.01%)
Nov 01, 2017	51.61	51.74	51.14	51.46	3,281,488	-0.38(-0.74%)
Oct 31, 2017	51.89	52.05	51.54	51.84	3,056,948	+0.02(+0.04%)
Oct 30, 2017	50.93	51.94	50.34	51.82	5,623,335	+0.80(+1.57%)
Oct 27, 2017	50.66	51.27	50.64	51.02	2,645,905	+0.23(+0.46%)
Oct 26, 2017	50.84	51.08	50.54	50.79	2,713,672	+0.35(+0.70%)
Oct 25, 2017	50.58	50.61	49.98	50.44	3,962,570	-0.29(-0.57%)
Oct 24, 2017	50.41	50.75	50.30	50.72	2,550,911	+0.23(+0.46%)
Oct 23, 2017	50.44	50.60	50.32	50.49	3,446,567	+0.13(+0.26%)
Oct 20, 2017	50.29	50.43	50.12	50.36	2,800,221	+0.02(+0.04%)
Oct 19, 2017	49.97	50.45	49.96	50.34	4,953,513	+0.46(+0.92%)
Oct 18, 2017	50.05	50.33	49.79	49.88	1,809,339	-0.44(-0.87%)
Oct 17, 2017	50.42	50.56	50.11	50.32	2,541,811	-0.19(-0.37%)
Oct 16, 2017	50.55	50.69	50.36	50.50	1,615,639	-0.18(-0.36%)
Oct 13, 2017	51.30	51.40	50.35	50.68	2,805,427	-0.48(-0.94%)
Oct 12, 2017	50.71	51.26	50.52	51.16	2,631,418	+0.45(+0.89%)
Oct 11, 2017	50.55	50.97	50.37	50.71	3,246,050	+0.50(+0.99%)
Oct 10, 2017	49.84	50.52	49.75	50.22	3,875,675	+0.52(+1.05%)
Oct 09, 2017	49.50	49.97	49.50	49.69	2,322,124	+0.30(+0.61%)
Oct 06, 2017	49.24	49.41	48.53	49.39	3,111,910	-0.03(-0.06%)
Oct 05, 2017	50.30	50.30	49.09	49.43	5,044,416	-1.12(-2.22%)
Oct 04, 2017	50.25	50.57	50.19	50.55	2,644,307	+0.30(+0.61%)
Oct 03, 2017	50.31	50.37	50.10	50.24	2,547,339	-0.05(-0.10%)

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.