Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.16	54.16	54.16	0	-0.56(-1.02%)
Dec 28, 2017	54.14	54.87	54.11	54.72	140,561	+0.61(+1.13%)
Dec 27, 2017	54.07	54.47	53.73	54.11	186,981	+0.13(+0.24%)
Dec 26, 2017	53.53	54.30	53.53	53.98	151,244	+0.40(+0.75%)
Dec 22, 2017	53.37	53.80	53.16	53.58	387,111	+0.29(+0.54%)
Dec 21, 2017	53.40	53.53	52.90	53.29	321,529	+0.04(+0.08%)
Dec 20, 2017	54.00	54.28	53.25	53.25	295,919	-0.85(-1.57%)
Dec 19, 2017	55.73	55.76	53.90	54.10	289,226	-1.56(-2.80%)
Dec 18, 2017	55.57	56.41	55.55	55.66	311,437	-0.05(-0.09%)
Dec 15, 2017	55.70	56.31	55.00	55.71	2,530,390	+0.06(+0.11%)
Dec 14, 2017	54.87	56.27	54.69	55.65	652,351	+0.75(+1.37%)
Dec 13, 2017	54.92	55.82	54.77	54.90	514,987	+0.06(+0.11%)
Dec 12, 2017	54.86	55.17	54.07	54.84	351,246	-0.17(-0.31%)
Dec 11, 2017	55.04	55.86	54.48	55.01	612,916	+0.38(+0.70%)
Dec 08, 2017	54.50	55.06	54.38	54.63	266,388	+0.00(+0.00%)
Dec 07, 2017	53.79	54.63	53.59		329,081	+0.00(+0.00%)
Dec 06, 2017	53.56	54.11	53.20	53.57	234,819	+0.01(+0.02%)
Dec 05, 2017	53.08	53.82	52.70	53.56	528,035	+0.30(+0.56%)
Dec 04, 2017	55.32	55.81	53.25	53.26	540,954	-2.34(-4.21%)
Dec 01, 2017	55.58	56.02	55.22	55.60	465,044	-0.06(-0.11%)
Nov 30, 2017	56.53	56.75	55.55	55.66	538,055	-0.48(-0.86%)
Nov 29, 2017	57.26	57.48	55.72	56.14	478,276	-1.16(-2.02%)
Nov 28, 2017	58.13	58.25	57.03	57.30	756,720	-0.92(-1.58%)
Nov 27, 2017	58.78	58.95	58.13	58.22	686,769	-0.71(-1.20%)
Nov 24, 2017	58.47	58.95	58.21	58.93	100,640	+0.67(+1.15%)
Nov 22, 2017	58.48	58.62	57.95	58.26	267,598	-0.26(-0.44%)
Nov 21, 2017	57.64	58.66	57.21	58.52	1,036,201	+1.31(+2.29%)
Nov 20, 2017	56.53	57.22	56.49	57.21	592,693	+0.59(+1.04%)
Nov 17, 2017	56.83	57.41	56.36	56.62	690,733	-0.46(-0.81%)
Nov 16, 2017	56.50	57.63	56.00	57.08	804,876	+0.74(+1.31%)
Nov 15, 2017	57.98	58.21	56.31	56.34	721,137	-1.93(-3.31%)
Nov 14, 2017	60.64	60.73	58.23	58.27	1,258,866	-2.77(-4.54%)
Nov 13, 2017	60.58	61.55	59.80	61.04	533,956	+0.89(+1.48%)
Nov 10, 2017	59.70	60.40	59.70	60.15	314,768	+0.00(+0.00%)
Nov 09, 2017	59.61	60.60	59.61	60.15	425,350	+0.06(+0.10%)
Nov 08, 2017	59.17	60.54	59.15	60.09	374,327	+0.70(+1.18%)
Nov 07, 2017	59.90	60.22	59.30	59.39	480,010	-0.46(-0.77%)
Nov 06, 2017	59.34	59.91	58.93	59.85	256,466	+1.19(+2.03%)
Nov 03, 2017	58.48	59.14	58.40	58.66	252,534	+0.05(+0.09%)
Nov 02, 2017	58.86	59.48	57.84	58.61	590,346	+0.05(+0.09%)
Nov 01, 2017	58.06	59.08	57.50	58.56	605,580	+0.71(+1.23%)
Oct 31, 2017	57.16	57.91	56.46	57.85	700,032	+0.90(+1.58%)
Oct 30, 2017	56.16	57.64	56.16	56.95	436,006	+0.66(+1.17%)
Oct 27, 2017	55.64	56.40	55.35	56.29	572,231	+0.94(+1.70%)
Oct 26, 2017	57.30	57.50	55.33	55.35	948,729	-2.05(-3.57%)
Oct 25, 2017	56.17	58.79	55.87	57.40	1,182,547	+2.60(+4.74%)
Oct 24, 2017	54.70	55.52	54.38	54.80	586,976	+0.14(+0.26%)
Oct 23, 2017	55.20	55.20	54.25	54.66	308,778	-0.26(-0.47%)
Oct 20, 2017	56.16	56.31	54.84	54.92	360,019	-1.13(-2.02%)
Oct 19, 2017	55.85	56.17	55.48	56.05	441,710	+0.32(+0.57%)
Oct 18, 2017	54.56	55.93	54.37	55.73	582,168	+0.84(+1.53%)
Oct 17, 2017	53.37	54.94	53.22	54.89	308,096	+1.47(+2.75%)
Oct 16, 2017	53.67	53.99	53.42	53.42	173,751	-0.26(-0.48%)
Oct 13, 2017	54.91	54.91	53.63	53.68	255,007	-0.96(-1.76%)
Oct 12, 2017	53.85	54.65	53.74	54.64	472,845	+0.90(+1.67%)
Oct 11, 2017	52.70	54.03	52.57	53.74	520,916	+1.13(+2.15%)
Oct 10, 2017	53.24	53.88	52.55	52.61	550,034	-0.38(-0.72%)
Oct 09, 2017	53.82	53.82	52.96	52.99	282,635	-0.84(-1.56%)
Oct 06, 2017	51.99	53.85	51.49	53.83	932,815	+1.58(+3.02%)
Oct 05, 2017	51.79	52.26	51.51	52.25	528,242	+0.54(+1.04%)
Oct 04, 2017	51.69	51.90	51.43	51.71	358,912	+0.06(+0.12%)
Oct 03, 2017	52.71	52.83	51.53	51.65	433,074	-0.95(-1.81%)

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.