Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.46	54.46	54.46	0	-0.03(-0.06%)
Dec 28, 2017	55.48	55.59	54.40	54.49	324,085	-0.99(-1.78%)
Dec 27, 2017	55.85	55.99	55.38	55.48	208,860	-0.34(-0.60%)
Dec 26, 2017	55.85	56.01	55.63	55.81	229,055	-0.03(-0.06%)
Dec 22, 2017	54.54	56.08	54.47	55.85	665,194	+1.68(+3.09%)
Dec 21, 2017	54.51	54.72	53.95	54.17	231,952	-0.31(-0.57%)
Dec 20, 2017	54.30	54.62	53.61	54.48	405,524	+0.39(+0.72%)
Dec 19, 2017	54.53	54.83	54.06	54.09	365,478	-0.50(-0.92%)
Dec 18, 2017	54.06	54.75	53.82	54.59	367,700	+0.77(+1.42%)
Dec 15, 2017	53.22	54.30	53.22	53.83	868,839	+0.81(+1.54%)
Dec 14, 2017	53.78	53.83	52.96	53.01	427,054	-0.68(-1.26%)
Dec 13, 2017	53.69	54.40	53.55	53.69	472,947	+0.00(+0.00%)
Dec 12, 2017	53.59	54.19	53.59	53.69	315,095	+0.02(+0.04%)
Dec 11, 2017	53.81	53.82	53.34	53.67	537,638	-0.25(-0.46%)
Dec 08, 2017	52.67	54.10	52.39	53.91	539,003	+1.59(+3.04%)
Dec 07, 2017	52.91	52.98	52.24	52.33	641,221	-0.65(-1.24%)
Dec 06, 2017	53.03	53.17	52.86	52.98	220,864	-0.16(-0.30%)
Dec 05, 2017	53.01	53.31	52.55	53.14	471,674	+0.01(+0.02%)
Dec 04, 2017	53.20	53.51	52.99	53.13	599,359	+0.18(+0.35%)
Dec 01, 2017	54.06	54.20	52.49	52.95	507,014	-1.25(-2.31%)
Nov 30, 2017	54.27	54.67	53.79	54.20	568,390	-0.04(-0.07%)
Nov 29, 2017	53.87	54.27	53.55	54.24	338,080	+0.44(+0.82%)
Nov 28, 2017	52.98	54.05	52.83	53.80	596,012	+0.97(+1.83%)
Nov 27, 2017	53.02	53.02	52.34	52.84	440,226	+0.00(+0.00%)
Nov 24, 2017	53.01	53.06	52.81	52.84	203,467	+0.14(+0.27%)
Nov 22, 2017	52.04	53.08	52.04	52.69	578,115	+0.69(+1.32%)
Nov 21, 2017	51.48	52.12	51.48	52.01	843,610	+0.49(+0.94%)
Nov 20, 2017	51.04	51.71	50.79	51.52	483,167	+0.72(+1.41%)
Nov 17, 2017	50.55	50.96	50.48	50.80	523,547	+0.26(+0.51%)
Nov 16, 2017	50.36	51.08	50.36	50.55	428,812	+0.58(+1.17%)
Nov 15, 2017	49.72	50.69	49.71	49.96	546,943	-0.06(-0.13%)
Nov 14, 2017	50.05	50.99	50.01	50.03	520,466	-0.46(-0.91%)
Nov 13, 2017	49.30	50.68	49.30	50.49	421,793	+1.18(+2.40%)
Nov 10, 2017	48.64	49.59	48.64	49.30	666,067	+0.58(+1.19%)
Nov 09, 2017	48.57	49.10	48.26	48.73	501,137	-0.21(-0.42%)
Nov 08, 2017	47.86	49.30	47.73	48.93	588,787	+0.91(+1.90%)
Nov 07, 2017	47.81	48.20	47.54	48.02	431,629	+0.26(+0.55%)
Nov 06, 2017	47.76	47.99	47.45	47.76	560,988	-0.13(-0.27%)
Nov 03, 2017	47.89	48.48	47.69	47.88	572,286	-0.41(-0.85%)
Nov 02, 2017	49.44	49.90	47.07	48.30	1,188,593	-2.37(-4.68%)
Nov 01, 2017	50.92	51.28	50.12	50.67	740,281	+0.19(+0.38%)
Oct 31, 2017	49.97	50.95	49.84	50.48	530,701	+0.46(+0.92%)
Oct 30, 2017	49.93	50.12	49.61	50.02	384,831	-0.31(-0.61%)
Oct 27, 2017	50.06	50.36	49.46	50.33	424,815	+0.27(+0.54%)
Oct 26, 2017	49.66	50.58	49.45	50.06	462,290	+0.62(+1.25%)
Oct 25, 2017	50.17	50.19	48.75	49.44	743,653	-0.69(-1.38%)
Oct 24, 2017	50.16	50.31	49.92	50.13	391,488	+0.04(+0.08%)
Oct 23, 2017	50.32	50.69	50.09	50.09	400,619	-0.03(-0.06%)
Oct 20, 2017	50.69	50.69	50.05	50.12	413,869	-0.44(-0.88%)
Oct 19, 2017	50.46	50.67	50.08	50.57	375,002	-0.13(-0.27%)
Oct 18, 2017	50.72	50.93	50.39	50.70	495,953	+0.23(+0.46%)
Oct 17, 2017	50.78	51.03	50.30	50.47	498,867	-0.29(-0.56%)
Oct 16, 2017	50.69	51.42	50.26	50.76	485,797	+0.07(+0.14%)
Oct 13, 2017	51.11	51.11	50.23	50.69	769,111	-0.33(-0.64%)
Oct 12, 2017	49.73	51.27	49.61	51.01	730,468	+1.17(+2.36%)
Oct 11, 2017	50.34	50.37	49.47	49.84	732,266	-0.29(-0.59%)
Oct 10, 2017	49.61	51.13	49.61	50.13	828,283	+0.63(+1.28%)
Oct 09, 2017	49.79	50.23	49.36	49.49	597,702	-0.29(-0.59%)
Oct 06, 2017	48.99	49.90	48.85	49.79	362,317	+0.66(+1.34%)
Oct 05, 2017	48.42	49.35	48.30	49.13	363,217	+0.88(+1.83%)
Oct 04, 2017	48.19	48.57	47.95	48.25	536,036	+0.08(+0.16%)
Oct 03, 2017	47.93	48.30	47.72	48.17	446,606	+0.25(+0.51%)

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.