Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.19	57.19	57.19	0	-0.16(-0.27%)
Dec 28, 2017	57.29	57.37	56.86	57.34	394,597	+0.14(+0.24%)
Dec 27, 2017	56.95	57.28	56.82	57.21	399,835	+0.26(+0.46%)
Dec 26, 2017	57.62	57.67	56.81	56.94	632,497	-0.81(-1.40%)
Dec 22, 2017	57.82	57.99	57.36	57.75	352,674	-0.02(-0.03%)
Dec 21, 2017	57.97	58.05	57.39	57.77	577,957	+0.09(+0.15%)
Dec 20, 2017	58.24	58.39	57.61	57.68	662,136	-0.24(-0.42%)
Dec 19, 2017	58.05	58.66	57.67	57.93	865,464	-0.04(-0.07%)
Dec 18, 2017	57.75	58.51	57.75	57.97	741,158	+0.22(+0.39%)
Dec 15, 2017	57.28	58.10	56.91	57.74	1,027,143	+0.81(+1.42%)
Dec 14, 2017	58.20	58.30	56.81	56.93	1,249,251	-0.94(-1.62%)
Dec 13, 2017	58.26	58.52	57.71	57.87	974,201	-0.42(-0.72%)
Dec 12, 2017	58.83	58.83	57.94	58.29	691,452	-0.43(-0.73%)
Dec 11, 2017	58.62	58.89	58.59	58.72	540,615	+0.04(+0.07%)
Dec 08, 2017	58.75	59.03	58.22	58.68	710,155	-0.04(-0.07%)
Dec 07, 2017	58.68	59.04	58.54	58.72	570,325	-0.11(-0.18%)
Dec 06, 2017	59.18	59.46	58.66	58.82	552,950	-0.41(-0.69%)
Dec 05, 2017	59.16	59.81	58.99	59.23	848,067	-0.02(-0.03%)
Dec 04, 2017		59.20	58.93	59.25	1,039,437	+0.69(+1.18%)
Dec 01, 2017	58.18	58.69	57.88	58.56	956,117	+0.30(+0.52%)
Nov 30, 2017	58.08	58.53	57.73	58.26	725,994	+0.45(+0.78%)
Nov 29, 2017	57.95	58.35	57.65	57.81	816,505	-0.13(-0.22%)
Nov 28, 2017	58.11	58.23	57.60	57.94	1,462,124	+0.07(+0.12%)
Nov 27, 2017	57.90	58.37	57.70	57.87	1,090,407	-0.24(-0.42%)
Nov 24, 2017	58.29	58.85	57.82	58.11	301,259	+0.14(+0.24%)
Nov 22, 2017	58.44	58.48	57.87	57.98	903,696	-0.46(-0.78%)
Nov 21, 2017	58.11	58.80	58.01	58.43	1,352,251	+0.49(+0.84%)
Nov 20, 2017	58.14	58.71	57.58	57.95	1,439,351	-0.16(-0.27%)
Nov 17, 2017	58.36	59.64	57.71	58.10	1,358,858	-0.29(-0.50%)
Nov 16, 2017	59.46	59.61	57.46	58.39	2,674,406	+1.62(+2.85%)
Nov 15, 2017	56.69	57.10	56.25	56.78	1,592,683	-0.29(-0.51%)
Nov 14, 2017	56.82	57.35	56.79	57.07	1,121,708	-0.02(-0.03%)
Nov 13, 2017	55.96	57.47	55.91	57.09	1,180,223	+1.00(+1.79%)
Nov 10, 2017	56.56	56.75	55.94	56.08	808,900	-0.47(-0.83%)
Nov 09, 2017	56.67	56.83	56.19	56.55	845,724	-0.45(-0.79%)
Nov 08, 2017	56.62	57.21	56.44	57.00	881,783	+0.49(+0.86%)
Nov 07, 2017	57.02	57.28	56.43	56.51	841,813	-0.61(-1.07%)
Nov 06, 2017	57.60	57.69	57.10	57.13	553,318	-0.38(-0.66%)
Nov 03, 2017	57.05	57.59	56.83	57.51	527,596	+0.47(+0.82%)
Nov 02, 2017	57.83	57.96	56.78	57.04	927,450	-0.63(-1.10%)
Nov 01, 2017	58.18	58.35	57.63	57.67	987,063	-0.27(-0.47%)
Oct 31, 2017	58.40	58.58	57.94	57.95	868,847	-0.34(-0.59%)
Oct 30, 2017	58.74	58.81	58.18	58.29	518,331	-0.53(-0.90%)
Oct 27, 2017	59.07	59.07	57.89	58.81	716,963	-0.29(-0.49%)
Oct 26, 2017	58.53	59.16	58.23	59.11	609,563	+0.66(+1.13%)
Oct 25, 2017	58.19	58.75	58.16	58.44	981,266	+0.20(+0.33%)
Oct 24, 2017	58.37	58.47	58.01	58.25	877,391	+0.23(+0.40%)
Oct 23, 2017	58.48	58.60	57.98	58.01	587,480	-0.35(-0.60%)
Oct 20, 2017	57.90	58.57	57.86	58.37	360,179	+0.66(+1.15%)
Oct 19, 2017	57.89	58.11	57.49	57.70	1,028,615	-0.29(-0.50%)
Oct 18, 2017	57.71	58.13	57.61	57.99	916,517	+0.51(+0.88%)
Oct 17, 2017	57.55	57.58	57.30	57.49	709,619	+0.06(+0.10%)
Oct 16, 2017	57.42	57.58	57.23	57.43	1,002,340	-0.14(-0.24%)
Oct 13, 2017	57.36	57.67	57.11	57.57	892,941	+0.07(+0.12%)
Oct 12, 2017	57.64	57.70	57.13	57.50	357,963	+0.03(+0.05%)
Oct 11, 2017	57.73	57.90	57.25	57.47	626,211	-0.14(-0.24%)
Oct 10, 2017		58.18	57.46	57.60	902,847	-0.40(-0.69%)
Oct 09, 2017	57.87	58.21	57.58	58.00	713,091	+0.24(+0.42%)
Oct 06, 2017	57.34	57.85	57.11	57.76	1,036,441	+0.47(+0.82%)
Oct 05, 2017	57.17	57.62	57.02	57.29	760,802	+0.21(+0.38%)
Oct 04, 2017	56.38	57.30	56.37	57.08	1,224,901	+0.64(+1.14%)
Oct 03, 2017	55.96	56.54	55.96	56.44	918,810	+0.48(+0.85%)

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.