Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.54	58.54	58.54	0	-0.32(-0.54%)
Dec 28, 2017	58.72	58.99	58.32	58.86	804,926	+0.08(+0.13%)
Dec 27, 2017	58.66	58.88	58.59	58.78	778,375	+0.24(+0.40%)
Dec 26, 2017	58.73	59.14	58.46	58.54	888,718	-0.13(-0.22%)
Dec 22, 2017	57.71	58.74	57.35	58.67	1,391,843	+1.30(+2.26%)
Dec 21, 2017	56.56	57.58	56.56	57.37	1,385,722	+0.72(+1.27%)
Dec 20, 2017	56.42	56.87	55.68	56.65	1,041,767	+0.15(+0.26%)
Dec 19, 2017	56.79	57.11	56.35	56.50	1,416,617	-0.09(-0.16%)
Dec 18, 2017	55.46	57.61	55.40	56.59	1,669,974	+1.64(+2.98%)
Dec 15, 2017	54.56	55.14	54.31	54.95	1,963,984	+0.21(+0.38%)
Dec 14, 2017	55.04	55.08	54.64	54.75	726,752	-0.26(-0.48%)
Dec 13, 2017	55.67	55.74	54.73	55.01	2,558,372	-0.48(-0.86%)
Dec 12, 2017	55.58	55.90	55.28	55.49	1,389,659	-0.21(-0.37%)
Dec 11, 2017	55.41	55.91	55.13	55.70	1,504,868	+0.22(+0.39%)
Dec 08, 2017	55.68	55.89	55.31	55.48	672,896	-0.26(-0.47%)
Dec 07, 2017	56.21	56.24	55.75	55.75	963,652	-0.48(-0.85%)
Dec 06, 2017	56.00	56.68	55.91	56.22	859,780	+0.23(+0.40%)
Dec 05, 2017	57.19	57.23	55.84	56.00	1,755,652	-0.97(-1.70%)
Dec 04, 2017	56.67	57.51	56.66	56.97	1,340,721	+0.73(+1.31%)
Dec 01, 2017	56.66	56.89	55.70	56.23	1,049,598	-0.75(-1.32%)
Nov 30, 2017	56.32	57.54	55.69	56.99	1,611,184	+0.79(+1.41%)
Nov 29, 2017	55.85	56.87	55.63	56.20	1,034,983	+0.57(+1.02%)
Nov 28, 2017	54.89	55.71	54.80	55.63	1,025,871	+0.71(+1.30%)
Nov 27, 2017	54.56	55.19	54.43	54.91	1,252,542	+0.35(+0.65%)
Nov 24, 2017	54.41	54.66	54.23	54.56	246,686	+0.14(+0.25%)
Nov 22, 2017	54.59	54.66	54.26	54.42	554,581	+0.04(+0.07%)
Nov 21, 2017	54.53	54.84	54.09	54.38	1,015,324	-0.30(-0.55%)
Nov 20, 2017	54.48	54.87	54.43	54.69	710,168	+0.24(+0.45%)
Nov 17, 2017	54.57	55.40	54.22	54.44	864,425	-0.30(-0.55%)
Nov 16, 2017	54.27	55.09	53.99	54.75	860,666	+0.89(+1.65%)
Nov 15, 2017	53.82	54.27	53.44	53.86	1,379,599	+0.03(+0.05%)
Nov 14, 2017	52.93	53.90	52.71	53.83	1,162,345	+0.95(+1.80%)
Nov 13, 2017	53.21	53.62	52.84	52.88	706,048	-0.19(-0.35%)
Nov 10, 2017	52.76	53.21	52.38	53.06	1,417,622	+0.45(+0.86%)
Nov 09, 2017	52.89	53.43	52.56	52.61	674,451	-0.47(-0.88%)
Nov 08, 2017	52.53	53.16	52.43	53.08	838,359	+0.57(+1.08%)
Nov 07, 2017	51.84	52.96	51.68	52.52	994,072	+0.56(+1.07%)
Nov 06, 2017	52.83	53.10	51.94	51.96	1,032,999	-1.14(-2.14%)
Nov 03, 2017	52.94	53.53	52.65	53.09	638,231	+0.15(+0.28%)
Nov 02, 2017	53.23	53.53	52.65	52.95	1,081,364	-0.51(-0.95%)
Nov 01, 2017	53.39	54.09	53.36	53.45	1,145,097	+0.20(+0.37%)
Oct 31, 2017	52.79	53.55	52.54	53.26	1,089,372	+0.74(+1.42%)
Oct 30, 2017	52.99	53.31	52.40	52.52	1,454,795	-0.47(-0.89%)
Oct 27, 2017	52.41	53.43	52.01	52.99	1,688,779	+0.35(+0.67%)
Oct 26, 2017	54.04	54.65	52.54	52.63	2,055,255	-1.70(-3.13%)
Oct 25, 2017	54.20	54.54	53.69	54.34	2,620,972	+0.01(+0.02%)
Oct 24, 2017	54.83	55.10	54.04	54.33	1,363,989	-0.50(-0.91%)
Oct 23, 2017	54.88	55.25	54.51	54.83	984,116	-0.03(-0.05%)
Oct 20, 2017	55.50	55.50	54.75	54.85	810,694	-0.51(-0.92%)
Oct 19, 2017	55.56	55.68	55.10	55.36	537,546	-0.36(-0.65%)
Oct 18, 2017	55.88	55.93	55.52	55.73	606,704	-0.08(-0.14%)
Oct 17, 2017	56.00	56.17	55.52	55.80	538,493	-0.23(-0.42%)
Oct 16, 2017	55.72	56.14	55.53	56.04	555,234	+0.32(+0.58%)
Oct 13, 2017	56.06	56.19	55.47	55.72	735,043	-0.12(-0.21%)
Oct 12, 2017	55.59	55.98	55.55	55.83	365,675	+0.25(+0.46%)
Oct 11, 2017	55.43	55.73	55.43	55.58	465,577	+0.10(+0.18%)
Oct 10, 2017	55.28	55.75	55.09	55.48	817,927	+0.44(+0.80%)
Oct 09, 2017	56.10	56.11	54.97	55.04	961,151	-0.88(-1.58%)
Oct 06, 2017	56.31	56.34	55.82	55.92	712,731	-0.35(-0.63%)
Oct 05, 2017	56.21	56.44	55.82	56.27	821,746	+0.20(+0.35%)
Oct 04, 2017	55.84	56.35	55.20	56.08	800,234	+0.10(+0.17%)
Oct 03, 2017	56.11	56.11	55.75	55.98	670,306	-0.08(-0.14%)

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.