Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.85	55.85	55.85	0	-0.18(-0.33%)
Dec 28, 2017	55.08	56.17	55.02	56.04	376,407	+0.96(+1.75%)
Dec 27, 2017	54.91	55.33	54.67	55.07	454,148	+0.24(+0.45%)
Dec 26, 2017	54.69	55.01	54.51	54.83	228,525	+0.18(+0.34%)
Dec 22, 2017	54.25	54.88	54.25	54.65	590,854	+0.15(+0.27%)
Dec 21, 2017	54.42	55.28	54.03	54.50	362,755	+0.01(+0.01%)
Dec 20, 2017	54.67	54.67	53.85	54.49	490,597	-0.03(-0.06%)
Dec 19, 2017	55.35	55.35	54.41	54.52	483,286	-0.76(-1.37%)
Dec 18, 2017	55.41	55.63	54.91	55.28	705,140	+0.28(+0.50%)
Dec 15, 2017	55.55	55.55	54.65	55.01	850,748	-0.40(-0.72%)
Dec 14, 2017	54.90	55.84	54.66	55.40	528,777	+0.68(+1.24%)
Dec 13, 2017	54.32	55.00	53.68	54.72	544,458	+0.43(+0.79%)
Dec 12, 2017	53.95	54.75	53.42	54.29	461,128	+0.29(+0.54%)
Dec 11, 2017	52.97	54.26	52.73	54.00	571,380	+1.15(+2.17%)
Dec 08, 2017	52.54	53.09	51.59	52.86	555,493	+0.64(+1.23%)
Dec 07, 2017	51.61	52.63	51.34	52.22	389,613	+0.63(+1.23%)
Dec 06, 2017	52.18	52.52	51.29	51.58	307,110	-0.90(-1.72%)
Dec 05, 2017	52.81	53.13	52.23	52.48	231,503	-0.22(-0.42%)
Dec 04, 2017	53.38	53.48	52.48	52.71	586,600	-0.37(-0.71%)
Dec 01, 2017	52.61	53.26	52.45	53.08	434,813	+0.65(+1.24%)
Nov 30, 2017	49.92	52.55	49.92	52.43	591,076	+2.67(+5.37%)
Nov 29, 2017	50.80	50.93	49.22	49.76	973,826	-0.83(-1.65%)
Nov 28, 2017	50.95	51.17	50.37	50.59	344,032	-0.49(-0.96%)
Nov 27, 2017	52.19	52.22	50.98	51.08	373,057	-1.04(-1.99%)
Nov 24, 2017	52.22	52.54	51.88	52.12	119,088	+0.01(+0.01%)
Nov 22, 2017	51.66	52.27	51.35	52.11	304,620	+0.65(+1.26%)
Nov 21, 2017	52.35	52.35	51.37	51.46	350,485	-0.70(-1.33%)
Nov 20, 2017	51.48	52.38	51.12	52.16	326,527	+0.36(+0.69%)
Nov 17, 2017	51.77	52.00	51.54	51.80	306,422	-0.15(-0.28%)
Nov 16, 2017	52.12	52.26	51.39	51.94	251,207	+0.06(+0.12%)
Nov 15, 2017	51.83	52.11	51.09	51.88	322,102	-0.14(-0.26%)
Nov 14, 2017	52.71	53.03	51.92	52.02	327,655	-0.92(-1.73%)
Nov 13, 2017	54.14	54.14	52.87	52.93	214,823	-1.23(-2.27%)
Nov 10, 2017	54.49	54.98	53.85	54.16	202,121	-0.27(-0.51%)
Nov 09, 2017	54.84	55.33	54.30	54.44	212,738	-0.42(-0.77%)
Nov 08, 2017	55.87	56.01	54.78	54.86	194,241	-0.91(-1.63%)
Nov 07, 2017	55.46	55.96	55.46	55.77	170,019	+0.20(+0.36%)
Nov 06, 2017	55.07	55.64	54.59	55.57	173,914	+0.40(+0.72%)
Nov 03, 2017	54.91	55.62	54.61	55.17	185,346	+0.21(+0.39%)
Nov 02, 2017	55.86	56.23	54.60	54.96	257,298	-0.91(-1.63%)
Nov 01, 2017	55.39	56.00	54.99	55.87	234,420	+0.78(+1.42%)
Oct 31, 2017	54.68	55.20	54.32	55.08	285,389	+0.51(+0.94%)
Oct 30, 2017	54.28	54.96	54.05	54.57	356,504	+0.38(+0.71%)
Oct 27, 2017	53.09	54.65	53.09	54.19	297,787	+1.02(+1.91%)
Oct 26, 2017	52.30	53.75	51.84	53.17	383,456	+0.51(+0.96%)
Oct 25, 2017	53.58	53.77	52.32	52.66	486,781	-1.06(-1.98%)
Oct 24, 2017	53.87	54.15	53.22	53.73	297,109	+0.03(+0.06%)
Oct 23, 2017	54.28	54.59	53.66	53.70	703,366	-0.56(-1.03%)
Oct 20, 2017	54.69	54.79	54.19	54.26	210,573	-0.35(-0.65%)
Oct 19, 2017	55.07	55.47	54.44	54.61	392,397	-0.57(-1.04%)
Oct 18, 2017	55.69	55.77	54.68	55.18	302,928	-0.51(-0.92%)
Oct 17, 2017	56.34	56.34	55.42	55.70	227,226	-0.60(-1.07%)
Oct 16, 2017	56.80	56.84	56.17	56.30	237,909	-0.24(-0.43%)
Oct 13, 2017	57.58	57.58	56.37	56.54	239,735	-0.92(-1.60%)
Oct 12, 2017	57.20	57.66	57.00	57.46	213,819	-0.10(-0.17%)
Oct 11, 2017	57.77	57.88	57.24	57.56	269,566	-0.21(-0.37%)
Oct 10, 2017	57.95	58.37	57.67	57.77	186,858	+0.30(+0.52%)
Oct 09, 2017	58.02	58.11	57.43	57.47	304,967	-0.48(-0.82%)
Oct 06, 2017	57.67	57.99	57.44	57.94	159,801	+0.17(+0.29%)
Oct 05, 2017	57.38	57.82	57.00	57.78	1,289,739	+0.48(+0.84%)
Oct 04, 2017	56.89	57.39	56.67	57.29	233,947	+0.48(+0.84%)
Oct 03, 2017	56.56	57.13	56.31	56.82	173,873	+0.30(+0.53%)

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.