Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.71	54.71	54.71	0	-0.03(-0.06%)
Dec 28, 2017	55.73	55.84	54.65	54.74	322,607	-0.99(-1.78%)
Dec 27, 2017	56.11	56.25	55.63	55.73	207,907	-0.34(-0.60%)
Dec 26, 2017	56.11	56.26	55.88	56.07	228,011	-0.03(-0.06%)
Dec 22, 2017	54.79	56.34	54.72	56.10	662,161	+1.68(+3.09%)
Dec 21, 2017	54.76	54.97	54.20	54.42	230,895	-0.31(-0.57%)
Dec 20, 2017	54.55	54.87	53.86	54.73	403,675	+0.39(+0.72%)
Dec 19, 2017	54.78	55.08	54.31	54.34	363,811	-0.51(-0.92%)
Dec 18, 2017	54.31	55.00	54.06	54.84	366,024	+0.77(+1.42%)
Dec 15, 2017	53.46	54.55	53.46	54.07	864,878	+0.82(+1.54%)
Dec 14, 2017	54.02	54.07	53.20	53.25	425,107	-0.68(-1.26%)
Dec 13, 2017	53.94	54.65	53.80	53.94	470,791	+0.00(+0.00%)
Dec 12, 2017	53.83	54.43	53.83	53.94	313,658	+0.02(+0.04%)
Dec 11, 2017	54.06	54.06	53.58	53.91	535,187	-0.25(-0.46%)
Dec 08, 2017	52.91	54.35	52.63	54.16	536,545	+1.60(+3.04%)
Dec 07, 2017	53.15	53.22	52.48	52.57	638,298	-0.66(-1.24%)
Dec 06, 2017	53.27	53.42	53.10	53.22	219,857	-0.16(-0.30%)
Dec 05, 2017	53.25	53.55	52.79	53.38	469,524	+0.01(+0.01%)
Dec 04, 2017	53.45	53.76	53.23	53.38	596,626	+0.18(+0.35%)
Dec 01, 2017	54.31	54.45	52.73	53.19	504,703	-1.26(-2.31%)
Nov 30, 2017	54.52	54.92	54.04	54.45	565,799	-0.04(-0.07%)
Nov 29, 2017	54.12	54.52	53.80	54.49	336,539	+0.44(+0.82%)
Nov 28, 2017	53.22	54.30	53.07	54.05	593,295	+0.97(+1.83%)
Nov 27, 2017	53.26	53.26	52.58	53.08	438,219	+0.00(+0.00%)
Nov 24, 2017	53.25	53.30	53.05	53.08	202,539	+0.14(+0.27%)
Nov 22, 2017	52.28	53.32	52.28	52.93	575,480	+0.69(+1.32%)
Nov 21, 2017	51.72	52.36	51.72	52.24	839,764	+0.49(+0.95%)
Nov 20, 2017	51.27	51.94	51.02	51.76	480,965	+0.72(+1.41%)
Nov 17, 2017	50.78	51.19	50.71	51.03	521,160	+0.26(+0.51%)
Nov 16, 2017	50.59	51.31	50.59	50.78	426,857	+0.59(+1.17%)
Nov 15, 2017	49.94	50.93	49.94	50.19	544,449	-0.06(-0.13%)
Nov 14, 2017	50.28	51.22	50.24	50.26	518,093	-0.46(-0.91%)
Nov 13, 2017	49.53	50.91	49.53	50.72	419,870	+1.19(+2.40%)
Nov 10, 2017	48.86	49.82	48.86	49.53	663,030	+0.58(+1.19%)
Nov 09, 2017	48.80	49.32	48.49	48.95	498,852	-0.21(-0.42%)
Nov 08, 2017	48.08	49.53	47.95	49.16	586,102	+0.92(+1.90%)
Nov 07, 2017	48.03	48.42	47.76	48.24	429,661	+0.26(+0.55%)
Nov 06, 2017	47.98	48.21	47.66	47.98	558,430	-0.13(-0.27%)
Nov 03, 2017	48.11	48.70	47.91	48.10	569,677	-0.41(-0.85%)
Nov 02, 2017	49.67	50.13	47.28	48.52	1,183,174	-2.38(-4.68%)
Nov 01, 2017	51.15	51.52	50.35	50.90	736,905	+0.19(+0.38%)
Oct 31, 2017	50.20	51.18	50.06	50.71	528,281	+0.46(+0.92%)
Oct 30, 2017	50.16	50.35	49.84	50.25	383,076	-0.31(-0.61%)
Oct 27, 2017	50.29	50.59	49.69	50.56	422,878	+0.27(+0.54%)
Oct 26, 2017	49.89	50.81	49.67	50.29	460,182	+0.62(+1.25%)
Oct 25, 2017	50.40	50.42	48.97	49.67	740,262	-0.69(-1.38%)
Oct 24, 2017	50.39	50.54	50.15	50.36	389,703	+0.04(+0.08%)
Oct 23, 2017	50.55	50.92	50.32	50.32	398,792	-0.03(-0.06%)
Oct 20, 2017	50.92	50.92	50.28	50.35	411,982	-0.45(-0.88%)
Oct 19, 2017	50.69	50.90	50.31	50.80	373,292	-0.14(-0.27%)
Oct 18, 2017	50.96	51.16	50.62	50.93	493,692	+0.23(+0.46%)
Oct 17, 2017	51.01	51.26	50.53	50.70	496,593	-0.29(-0.56%)
Oct 16, 2017	50.92	51.66	50.49	50.99	483,582	+0.07(+0.14%)
Oct 13, 2017	51.34	51.34	50.45	50.92	765,605	-0.33(-0.64%)
Oct 12, 2017	49.95	51.51	49.84	51.24	727,138	+1.18(+2.36%)
Oct 11, 2017	50.57	50.60	49.70	50.06	728,928	-0.29(-0.59%)
Oct 10, 2017	49.83	51.36	49.83	50.36	824,507	+0.64(+1.28%)
Oct 09, 2017	50.02	50.46	49.59	49.72	594,977	-0.29(-0.59%)
Oct 06, 2017	49.22	50.13	49.08	50.02	360,665	+0.66(+1.34%)
Oct 05, 2017	48.64	49.58	48.52	49.35	361,561	+0.88(+1.83%)
Oct 04, 2017	48.41	48.79	48.17	48.47	533,592	+0.08(+0.16%)
Oct 03, 2017	48.15	48.52	47.94	48.39	444,570	+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.