Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.42	58.42	58.42	0	-4.29(-6.84%)
Dec 28, 2017	62.95	64.10	62.55	62.71	642,164	-0.25(-0.40%)
Dec 27, 2017	64.85	65.95	62.81	62.96	512,529	-1.89(-2.91%)
Dec 26, 2017	62.57	64.95	62.50	64.85	470,516	+2.07(+3.30%)
Dec 22, 2017	62.16	63.32	61.78	62.78	468,765	+0.34(+0.54%)
Dec 21, 2017	62.58	62.92	61.31	62.44	420,741	-0.41(-0.65%)
Dec 20, 2017	61.90	63.00	60.29	62.85	417,174	+1.22(+1.98%)
Dec 19, 2017	62.44	62.46	60.65	61.63	500,868	-0.45(-0.72%)
Dec 18, 2017	61.98	62.36	60.51	62.08	461,162	+0.46(+0.75%)
Dec 15, 2017	62.05	62.28	60.94	61.62	1,238,859	+0.01(+0.02%)
Dec 14, 2017	64.48	64.99	61.54	61.61	524,237	-2.59(-4.03%)
Dec 13, 2017	62.19	66.50	62.00	64.20	1,361,503	+3.56(+5.87%)
Dec 12, 2017	61.73	62.00	60.31	60.64	353,697	-0.70(-1.14%)
Dec 11, 2017	62.21	62.62	61.00	61.34	384,703	-0.34(-0.55%)
Dec 08, 2017	61.99	63.19	61.37	61.68	488,492	+0.22(+0.36%)
Dec 07, 2017	58.00	61.48	57.87	61.46	682,438	+3.26(+5.60%)
Dec 06, 2017	59.09	60.23	57.62	58.20	640,475	-1.06(-1.79%)
Dec 05, 2017	59.79	61.70	59.08	59.26	509,676	-0.61(-1.02%)
Dec 04, 2017	61.90	62.32	59.71	59.87	331,059	-1.34(-2.19%)
Dec 01, 2017	61.26	62.42	61.06	61.21	453,950	-0.20(-0.33%)
Nov 30, 2017	60.20	61.60	59.96	61.41	430,201	+1.28(+2.13%)
Nov 29, 2017	60.08	60.62	59.00	60.13	680,078	+0.98(+1.66%)
Nov 28, 2017	59.97	61.23	58.77	59.15	1,149,082	+0.03(+0.05%)
Nov 27, 2017	63.43	63.80	59.07	59.12	1,151,690	-4.08(-6.46%)
Nov 24, 2017	62.96	63.95	62.30	63.20	191,186	+0.96(+1.54%)
Nov 22, 2017	61.76	63.39	61.16	62.24	490,209	+0.44(+0.71%)
Nov 21, 2017	61.19	62.29	60.27	61.80	625,094	+1.06(+1.75%)
Nov 20, 2017	60.71	61.94	59.62	60.74	536,696	+0.01(+0.02%)
Nov 17, 2017	59.51	61.22	59.51	60.73	505,141	+0.83(+1.39%)
Nov 16, 2017	59.51	60.57	59.35	59.90	685,508	+0.84(+1.42%)
Nov 15, 2017	58.13	59.90	57.61	59.06	546,337	+0.41(+0.70%)
Nov 14, 2017	60.55	61.09	57.27	58.65	1,328,640	-1.88(-3.11%)
Nov 13, 2017	59.84	63.00	59.84	60.53	784,068	+0.27(+0.45%)
Nov 10, 2017	62.59	63.20	58.76	60.26	1,266,884	-3.40(-5.33%)
Nov 09, 2017	64.43	64.91	63.26	63.66	586,460	-0.81(-1.26%)
Nov 08, 2017	64.61	65.53	63.50	64.47	559,635	-0.54(-0.83%)
Nov 07, 2017	65.16	65.76	63.58	65.01	576,952	-0.21(-0.32%)
Nov 06, 2017	65.20	66.90	64.90	65.22	1,011,322	+0.13(+0.20%)
Nov 03, 2017	62.00	65.49	61.73	65.09	1,009,921	+2.62(+4.19%)
Nov 02, 2017	65.38	65.38	61.20	62.47	1,172,136	-2.39(-3.68%)
Nov 01, 2017	64.50	68.00	62.62	64.86	2,263,237	+3.23(+5.24%)
Oct 31, 2017	63.07	64.19	61.13	61.63	831,272	-1.66(-2.62%)
Oct 30, 2017	61.32	63.88	60.50	63.29	612,922	+1.86(+3.03%)
Oct 27, 2017	60.98	62.25	58.44	61.43	842,213	+2.11(+3.56%)
Oct 26, 2017	59.34	60.85	57.25	59.32	980,666	-0.83(-1.38%)
Oct 25, 2017	61.72	61.95	58.90	60.15	900,608	-1.77(-2.86%)
Oct 24, 2017	67.48	67.48	60.82	61.92	1,304,733	-3.68(-5.61%)
Oct 23, 2017	66.99	67.41	65.56	65.60	708,347	-1.25(-1.87%)
Oct 20, 2017	67.47	67.59	64.80	66.85	1,565,575	-0.01(-0.01%)
Oct 19, 2017	66.66	67.30	65.31	66.86	831,101	+0.33(+0.50%)
Oct 18, 2017	67.42	67.94	65.90	66.53	654,937	-0.53(-0.79%)
Oct 17, 2017	67.53	69.25	66.68	67.06	1,154,892	-0.31(-0.46%)
Oct 16, 2017	64.97	67.46	63.52	67.37	965,434	+1.88(+2.87%)
Oct 13, 2017	67.85	69.63	65.17	65.49	1,049,123	-2.30(-3.39%)
Oct 12, 2017	67.00	68.85	66.50	67.79	680,191	+0.22(+0.33%)
Oct 11, 2017	68.63	69.37	67.31	67.57	925,805	-1.06(-1.54%)
Oct 10, 2017	69.45	70.00	67.91	68.63	719,559	-0.56(-0.81%)
Oct 09, 2017	70.42	70.47	67.69	69.19	1,309,984	-0.73(-1.04%)
Oct 06, 2017	69.79	70.56	65.50	69.92	4,262,416	-2.84(-3.91%)
Oct 05, 2017	69.14	75.80	68.96	72.76	3,180,475	+4.03(+5.86%)
Oct 04, 2017	64.58	69.05	64.01	68.73	1,846,260	+2.97(+4.52%)
Oct 03, 2017	59.70	67.49	59.70	65.76	4,034,888	+6.21(+10.43%)

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.