Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.26	54.26	54.26	0	-0.04(-0.07%)
Dec 28, 2017	54.46	54.59	54.09	54.30	1,927,519	-0.21(-0.38%)
Dec 27, 2017	54.45	54.84	54.35	54.51	2,008,392	+0.11(+0.21%)
Dec 26, 2017	54.25	54.46	54.12	54.40	1,719,843	+0.04(+0.07%)
Dec 22, 2017	54.10	54.48	54.01	54.36	3,072,232	+0.36(+0.67%)
Dec 21, 2017	53.40	54.15	53.34	54.00	4,336,419	+0.62(+1.17%)
Dec 20, 2017	52.46	53.60	51.99	53.38	6,675,247	+1.12(+2.14%)
Dec 19, 2017	52.63	52.70	52.19	52.26	6,227,952	-0.14(-0.26%)
Dec 18, 2017	51.96	52.78	51.80	52.39	5,711,318	+0.52(+1.00%)
Dec 15, 2017	52.03	52.62	51.32	51.88	8,817,992	-0.05(-0.09%)
Dec 14, 2017	52.48	52.58	51.89	51.92	3,778,325	-0.62(-1.18%)
Dec 13, 2017	52.86	52.94	52.51	52.55	3,788,400	-0.10(-0.18%)
Dec 12, 2017	52.64	53.18	52.63	52.64	2,688,205	-0.48(-0.90%)
Dec 11, 2017	53.05	53.18	52.72	53.12	2,214,274	+0.02(+0.03%)
Dec 08, 2017	53.54	53.66	52.97	53.10	2,958,183	-0.59(-1.10%)
Dec 07, 2017	54.28	54.38	53.67	53.70	2,203,570	-0.69(-1.26%)
Dec 06, 2017	54.25	54.51	53.99	54.38	2,356,850	+0.13(+0.24%)
Dec 05, 2017	54.00	54.51	53.70	54.25	5,570,242	+0.34(+0.64%)
Dec 04, 2017	52.80	54.05	52.68	53.91	5,262,532	+1.24(+2.35%)
Dec 01, 2017	52.70	53.10	51.95	52.67	4,171,674	-0.14(-0.26%)
Nov 30, 2017	53.31	53.66	52.47	52.81	5,645,015	-0.08(-0.15%)
Nov 29, 2017	51.93	53.63	51.93	52.89	4,080,019	+0.68(+1.30%)
Nov 28, 2017	51.65	52.22	51.29	52.21	2,602,696	+0.69(+1.34%)
Nov 27, 2017	51.38	51.73	50.99	51.52	2,371,905	+0.11(+0.22%)
Nov 24, 2017	51.43	51.49	51.07	51.41	1,007,264	+0.17(+0.34%)
Nov 22, 2017	51.42	51.42	50.80	51.23	2,237,224	+0.29(+0.56%)
Nov 21, 2017	51.68	51.68	50.73	50.95	4,895,023	-0.96(-1.85%)
Nov 20, 2017	51.69	52.43	51.66	51.91	5,194,748	+0.16(+0.31%)
Nov 17, 2017	51.45	52.13	51.41	51.75	5,832,023	+0.06(+0.12%)
Nov 16, 2017	50.71	51.73	50.58	51.69	3,724,452	+1.22(+2.42%)
Nov 15, 2017	51.46	51.46	49.88	50.47	5,751,197	-1.14(-2.21%)
Nov 14, 2017	50.47	51.66	50.36	51.61	5,393,298	+1.12(+2.23%)
Nov 13, 2017	51.15	51.46	50.37	50.48	4,318,445	-0.74(-1.45%)
Nov 10, 2017	49.91	51.61	49.81	51.23	7,850,345	+1.12(+2.24%)
Nov 09, 2017	49.63	50.21	49.47	50.10	5,810,809	+0.36(+0.73%)
Nov 08, 2017	48.30	49.86	48.19	49.74	5,840,815	+1.57(+3.25%)
Nov 07, 2017	47.70	48.61	47.61	48.17	7,982,431	+0.51(+1.06%)
Nov 06, 2017	48.97	48.97	47.66	47.66	4,527,606	-1.39(-2.84%)
Nov 03, 2017	49.44	49.48	48.81	49.06	3,880,468	-0.33(-0.67%)
Nov 02, 2017	49.75	49.94	49.35	49.39	4,211,931	-0.50(-1.00%)
Nov 01, 2017	49.60	50.45	48.94	49.89	5,835,761	+0.38(+0.77%)
Oct 31, 2017	49.48	50.59	48.91	49.51	14,648,382	+2.90(+6.22%)
Oct 30, 2017	47.56	47.63	46.52	46.61	7,736,159	-1.10(-2.31%)
Oct 27, 2017	47.84	47.89	47.36	47.71	3,970,332	-0.23(-0.48%)
Oct 26, 2017	48.11	48.21	47.53	47.94	4,063,794	+0.06(+0.12%)
Oct 25, 2017	48.27	48.34	47.51	47.88	5,449,672	-0.57(-1.18%)
Oct 24, 2017	48.66	48.88	48.27	48.45	3,827,620	-0.22(-0.46%)
Oct 23, 2017	48.73	49.03	48.55	48.68	4,372,175	+0.02(+0.05%)
Oct 20, 2017	48.82	48.89	48.27	48.65	4,935,871	-0.20(-0.41%)
Oct 19, 2017	48.87	49.06	48.62	48.85	2,806,491	-0.07(-0.15%)
Oct 18, 2017	48.89	49.05	48.72	48.92	3,396,037	+0.04(+0.08%)
Oct 17, 2017	48.99	49.16	48.76	48.88	2,566,756	-0.13(-0.27%)
Oct 16, 2017	49.00	49.29	48.95	49.02	2,216,673	-0.04(-0.08%)
Oct 13, 2017	49.44	49.45	48.80	49.06	3,632,203	-0.34(-0.69%)
Oct 12, 2017	48.45	49.56	48.45	49.40	3,922,534	+0.90(+1.86%)
Oct 11, 2017	48.72	49.05	48.47	48.49	6,283,467	-0.17(-0.36%)
Oct 10, 2017	48.51	48.87	48.39	48.67	4,665,734	+0.34(+0.70%)
Oct 09, 2017	49.42	49.47	48.32	48.33	5,215,926	-1.08(-2.18%)
Oct 06, 2017	49.81	50.03	49.35	49.41	4,048,960	-0.24(-0.48%)
Oct 05, 2017	49.53	50.00	49.38	49.64	2,843,724	+0.22(+0.45%)
Oct 04, 2017	49.07	49.74	49.06	49.42	3,541,693	+0.32(+0.64%)
Oct 03, 2017	49.65	49.74	49.08	49.10	3,576,525	-0.55(-1.12%)

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.