Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.24	55.24	55.24	0	-0.57(-1.03%)
Dec 28, 2017	55.83	55.95	55.71	55.81	808,457	+0.16(+0.28%)
Dec 27, 2017	55.48	55.94	55.41	55.66	814,061	+0.18(+0.32%)
Dec 26, 2017	55.33	55.53	55.01	55.48	696,830	-0.56(-1.00%)
Dec 22, 2017	55.87	56.06	55.66	56.04	899,607	-0.03(-0.06%)
Dec 21, 2017	56.85	56.85	55.99	56.07	1,794,248	-0.60(-1.06%)
Dec 20, 2017	56.85	56.92	56.18	56.67	1,375,277	+0.41(+0.73%)
Dec 19, 2017	56.31	56.47	55.97	56.26	2,334,938	-0.13(-0.23%)
Dec 18, 2017	55.88	56.41	55.59	56.39	3,577,229	+1.18(+2.14%)
Dec 15, 2017	54.63	55.34	54.33	55.20	3,468,268	+0.85(+1.57%)
Dec 14, 2017	54.44	54.71	54.22	54.35	911,654	-0.06(-0.10%)
Dec 13, 2017	54.60	54.89	54.37	54.41	1,005,075	-0.01(-0.02%)
Dec 12, 2017	54.83	54.83	54.35	54.42	1,340,812	-0.54(-0.98%)
Dec 11, 2017	54.71	55.09	54.56	54.95	5,381,193	+0.33(+0.60%)
Dec 08, 2017	55.53	55.56	54.57	54.62	2,015,733	-0.28(-0.52%)
Dec 07, 2017	54.78	55.08	54.55	54.91	2,991,533	+0.53(+0.97%)
Dec 06, 2017	53.67	54.47	53.44	54.38	2,225,549	+0.18(+0.32%)
Dec 05, 2017	53.89	55.19	53.49	54.20	5,475,551	+0.04(+0.08%)
Dec 04, 2017	56.15	56.22	53.82	54.16	5,009,131	-1.33(-2.40%)
Dec 01, 2017	55.57	55.82	54.96	55.49	5,001,096	-0.61(-1.08%)
Nov 30, 2017	56.41	56.66	55.75	56.10	4,402,030	+0.30(+0.54%)
Nov 29, 2017	58.31	58.32	55.23	55.80	5,717,942	-2.57(-4.41%)
Nov 28, 2017	58.58	58.58	58.01	58.37	2,021,245	+0.03(+0.04%)
Nov 27, 2017	58.73	58.73	58.25	58.35	1,735,670	-0.74(-1.25%)
Nov 24, 2017	58.81	59.13	58.73	59.09	571,152	+0.53(+0.90%)
Nov 22, 2017	59.13	59.13	58.47	58.56	1,234,688	-0.36(-0.61%)
Nov 21, 2017	58.63	58.99	58.52	58.92	3,694,291	+0.67(+1.14%)
Nov 20, 2017	57.89	58.35	57.74	58.25	1,838,067	+0.69(+1.19%)
Nov 17, 2017	58.16	58.17	57.47	57.57	1,935,292	-0.25(-0.44%)
Nov 16, 2017	57.21	58.06	57.21	57.82	1,122,414	+0.85(+1.49%)
Nov 15, 2017	57.08	57.21	56.51	56.97	1,205,420	-0.52(-0.90%)
Nov 14, 2017	57.43	57.65	57.06	57.49	818,104	-0.05(-0.09%)
Nov 13, 2017	57.15	57.60	57.07	57.54	1,342,169	+0.17(+0.29%)
Nov 10, 2017	57.19	57.41	57.03	57.37	1,196,035	+0.38(+0.66%)
Nov 09, 2017	57.66	57.66	56.30	57.00	3,386,059	-1.16(-2.00%)
Nov 08, 2017	57.92	58.21	57.69	58.16	1,235,300	+0.19(+0.32%)
Nov 07, 2017	57.96	58.11	57.58	57.97	1,332,526	-0.05(-0.09%)
Nov 06, 2017	57.77	58.05	57.36	58.03	3,135,219	+0.81(+1.41%)
Nov 03, 2017	56.50	57.22	56.03	57.22	2,751,653	+0.99(+1.77%)
Nov 02, 2017	56.05	56.37	55.62	56.22	4,202,435	+0.28(+0.49%)
Nov 01, 2017	56.61	56.65	55.46	55.95	1,554,793	-0.20(-0.36%)
Oct 31, 2017	55.85	56.31	55.69	56.15	1,057,929	+0.45(+0.80%)
Oct 30, 2017	55.38	55.94	55.38	55.71	1,619,312	+0.15(+0.27%)
Oct 27, 2017	54.78	55.63	54.55	55.56	1,085,416	+1.14(+2.09%)
Oct 26, 2017	54.19	54.53	54.12	54.42	1,174,171	+0.32(+0.59%)
Oct 25, 2017	54.52	54.66	53.55	54.10	1,600,308	-0.72(-1.31%)
Oct 24, 2017	54.59	54.87	54.38	54.82	659,721	+0.38(+0.70%)
Oct 23, 2017	54.43	54.73	54.18	54.44	922,567	+0.27(+0.49%)
Oct 20, 2017	54.32	54.44	54.09	54.17	1,111,135	+0.28(+0.51%)
Oct 19, 2017	53.62	53.90	53.07	53.89	1,090,670	-0.14(-0.25%)
Oct 18, 2017	54.05	54.13	53.32	54.03	730,248	+0.18(+0.34%)
Oct 17, 2017	53.92	53.92	53.59	53.85	573,102	-0.05(-0.08%)
Oct 16, 2017	53.80	53.90	53.53	53.89	557,079	+0.25(+0.47%)
Oct 13, 2017	53.55	53.83	53.41	53.64	545,289	+0.34(+0.64%)
Oct 12, 2017	53.45	53.65	53.26	53.30	599,334	-0.17(-0.32%)
Oct 11, 2017	53.07	53.48	53.00	53.47	880,999	+0.36(+0.69%)
Oct 10, 2017	53.28	53.28	52.58	53.10	775,871	+0.30(+0.56%)
Oct 09, 2017	52.61	52.85	52.56	52.81	856,468	+0.40(+0.76%)
Oct 06, 2017	52.02	52.43	52.01	52.41	761,663	+0.20(+0.39%)
Oct 05, 2017	52.38	52.39	51.90	52.20	551,724	+0.05(+0.09%)
Oct 04, 2017	51.97	52.16	51.67	52.16	895,997	+0.12(+0.23%)
Oct 03, 2017	51.96	52.16	51.78	52.04	549,832	+0.14(+0.28%)

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.