Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.22	55.22	55.22	0	-0.06(-0.10%)
Dec 28, 2017	55.20	55.33	54.87	55.28	707,266	+0.24(+0.43%)
Dec 27, 2017	55.42	55.45	54.95	55.04	579,486	-0.26(-0.46%)
Dec 26, 2017	54.78	55.38	54.78	55.29	697,312	+0.35(+0.64%)
Dec 22, 2017	55.07	55.51	54.78	54.94	591,663	-0.21(-0.37%)
Dec 21, 2017	55.62	56.13	55.07	55.14	1,192,578	-0.21(-0.39%)
Dec 20, 2017	55.22	55.68	54.59	55.36	1,507,991	+0.28(+0.51%)
Dec 19, 2017	55.19	55.30	54.63	55.08	1,335,347	-0.10(-0.18%)
Dec 18, 2017	55.74	56.77	55.11	55.18	1,276,894	-0.54(-0.98%)
Dec 15, 2017	54.60	55.95	54.44	55.72	2,189,583	+1.29(+2.37%)
Dec 14, 2017	54.96	55.44	54.42	54.43	1,848,147	-0.08(-0.15%)
Dec 13, 2017	56.45	56.80	54.42	54.51	3,317,683	-2.02(-3.58%)
Dec 12, 2017	57.52	58.17	56.49	56.54	1,968,329	-0.81(-1.42%)
Dec 11, 2017	57.67	58.02	57.12	57.35	1,587,796	-0.10(-0.17%)
Dec 08, 2017	56.90	58.00	56.79	57.45	2,616,025	+0.48(+0.84%)
Dec 07, 2017	57.21	58.12	56.43	56.97	3,193,027	+0.72(+1.29%)
Dec 06, 2017	54.39	56.81	54.39	56.25	2,651,283	+1.87(+3.44%)
Dec 05, 2017	55.72	55.76	54.36	54.38	1,761,154	-1.18(-2.12%)
Dec 04, 2017	55.36	56.01	54.90	55.56	1,026,396	+0.29(+0.52%)
Dec 01, 2017	55.03	55.75	54.52	55.27	1,082,438	+0.19(+0.34%)
Nov 30, 2017	54.82	56.18	54.82	55.08	2,354,271	+0.40(+0.74%)
Nov 29, 2017	54.10	55.41	54.10	54.68	1,546,421	+0.80(+1.48%)
Nov 28, 2017	53.71	54.20	53.60	53.88	2,317,346	+0.24(+0.45%)
Nov 27, 2017	53.91	53.98	53.29	53.64	1,173,639	-0.07(-0.14%)
Nov 24, 2017	54.13	54.28	53.59	53.71	301,814	-0.19(-0.35%)
Nov 22, 2017	53.68	54.13	53.42	53.90	1,474,218	+0.15(+0.28%)
Nov 21, 2017	53.97	54.29	53.61	53.75	1,110,146	+0.00(+0.00%)
Nov 20, 2017	53.74	53.99	53.33	53.75	1,496,916	-0.16(-0.31%)
Nov 17, 2017	53.49	54.22	53.02	53.92	1,189,485	+0.27(+0.51%)
Nov 16, 2017	53.22	53.86	52.20	53.65	1,948,162	+0.39(+0.74%)
Nov 15, 2017	53.80	53.85	53.16	53.25	1,893,715	-0.87(-1.62%)
Nov 14, 2017	53.92	54.89	53.83	54.13	1,147,593	-0.07(-0.14%)
Nov 13, 2017	54.77	54.97	53.83	54.20	1,945,497	-0.69(-1.25%)
Nov 10, 2017	55.09	55.40	54.79	54.89	1,247,723	-0.37(-0.67%)
Nov 09, 2017	55.35	55.86	55.14	55.26	1,560,887	-0.24(-0.43%)
Nov 08, 2017	55.17	55.64	54.81	55.49	1,358,709	+0.38(+0.68%)
Nov 07, 2017	55.26	55.97	54.98	55.12	1,542,920	-0.17(-0.31%)
Nov 06, 2017	55.35	55.58	55.10	55.29	1,042,774	-0.18(-0.32%)
Nov 03, 2017	56.59	56.74	54.90	55.47	2,246,156	-1.04(-1.84%)
Nov 02, 2017	56.81	57.95	56.22	56.51	2,429,390	-0.35(-0.62%)
Nov 01, 2017	57.61	58.65	56.60	56.86	2,441,044	+0.64(+1.13%)
Oct 31, 2017	55.72	56.47	55.59	56.22	1,874,375	-0.40(-0.71%)
Oct 30, 2017	56.96	57.10	56.46	56.62	748,044	-0.45(-0.79%)
Oct 27, 2017	56.98	57.22	56.63	57.07	757,550	-0.11(-0.20%)
Oct 26, 2017	57.50	57.79	57.10	57.19	751,510	-0.05(-0.09%)
Oct 25, 2017	57.54	57.79	56.70	57.23	763,206	-0.58(-1.00%)
Oct 24, 2017	58.00	58.27	57.70	57.82	764,472	-0.32(-0.55%)
Oct 23, 2017	57.94	58.48	57.89	58.13	717,922	-0.04(-0.07%)
Oct 20, 2017	57.90	58.22	57.49	58.17	858,068	+0.28(+0.48%)
Oct 19, 2017	57.50	58.12	57.29	57.90	755,303	+0.32(+0.55%)
Oct 18, 2017	58.15	58.37	57.52	57.58	1,092,363	-0.63(-1.08%)
Oct 17, 2017	57.86	58.46	57.62	58.21	981,362	+0.35(+0.61%)
Oct 16, 2017	58.85	59.26	57.31	57.86	2,685,630	-1.40(-2.36%)
Oct 13, 2017	55.94	60.52	55.53	59.25	6,976,462	+3.79(+6.84%)
Oct 12, 2017	55.20	55.48	55.06	55.46	1,190,345	+0.09(+0.16%)
Oct 11, 2017	55.58	55.82	55.04	55.37	956,489	-0.08(-0.15%)
Oct 10, 2017	55.14	55.53	55.04	55.45	1,478,057	+0.54(+0.98%)
Oct 09, 2017	55.99	56.13	54.89	54.91	1,387,313	-1.26(-2.24%)
Oct 06, 2017	56.96	56.99	55.85	56.17	1,275,102	-0.88(-1.55%)
Oct 05, 2017	56.90	57.14	56.83	57.06	842,278	+0.24(+0.42%)
Oct 04, 2017	56.35	57.16	56.29	56.82	1,314,939	+0.16(+0.27%)
Oct 03, 2017	57.37	57.50	56.58	56.66	1,404,677	-0.49(-0.86%)

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.