Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.80	53.80	53.80	0	-0.59(-1.08%)
Dec 28, 2017	54.35	54.44	53.59	54.39	115,622	-0.03(-0.05%)
Dec 27, 2017	54.09	54.66	54.03	54.42	93,066	+0.47(+0.87%)
Dec 26, 2017	54.06	54.52	53.76	53.95	110,168	-0.08(-0.16%)
Dec 22, 2017	53.53	54.08	53.03	54.04	103,776	+0.54(+1.02%)
Dec 21, 2017	53.73	53.76	52.92	53.49	138,453	-0.05(-0.09%)
Dec 20, 2017	53.88	54.12	53.45	53.54	134,021	-0.02(-0.03%)
Dec 19, 2017	54.14	54.35	52.11	53.56	156,408	-0.41(-0.76%)
Dec 18, 2017	54.13	54.13	53.55	53.97	152,980	+0.30(+0.56%)
Dec 15, 2017	53.23	54.18	52.75	53.67	609,913	+0.48(+0.90%)
Dec 14, 2017	54.17	54.49	53.08	53.19	153,756	-0.94(-1.73%)
Dec 13, 2017	53.96	54.82	53.12	54.13	152,183	+0.30(+0.56%)
Dec 12, 2017	54.16	54.41	53.81	53.83	183,955	-0.31(-0.57%)
Dec 11, 2017	54.15	54.78	53.65	54.14	138,139	-0.07(-0.12%)
Dec 08, 2017	54.84	54.97	54.14	54.20	146,919	-0.42(-0.77%)
Dec 07, 2017	53.86	54.80	53.58	54.63	244,709	+0.77(+1.43%)
Dec 06, 2017	53.47	54.10	53.17	53.86	128,451	+0.32(+0.59%)
Dec 05, 2017	54.12	54.12	53.44	53.54	104,679	-0.53(-0.99%)
Dec 04, 2017	53.85	55.08	48.76	54.07	261,169	+0.76(+1.42%)
Dec 01, 2017	53.30	53.47	52.11	53.32	142,308	+0.02(+0.04%)
Nov 30, 2017	52.69	53.47	52.35	53.30	313,016	+0.91(+1.73%)
Nov 29, 2017	52.11	52.54	51.98	52.39	257,276	+0.40(+0.77%)
Nov 28, 2017	51.61	52.64	51.50	51.98	234,536	+0.51(+0.98%)
Nov 27, 2017	51.30	52.94	51.16	51.48	155,565	+0.18(+0.35%)
Nov 24, 2017	51.56	51.99	50.86	51.30	40,252	-0.11(-0.22%)
Nov 22, 2017	51.57	54.58	51.40	51.41	66,447	-0.09(-0.18%)
Nov 21, 2017	51.50	51.74	51.21	51.51	164,091	+0.35(+0.68%)
Nov 20, 2017	50.90	51.22	50.76	51.16	79,855	+0.30(+0.59%)
Nov 17, 2017	50.95	51.61	50.67	50.86	87,677	-0.47(-0.91%)
Nov 16, 2017	51.04	51.47	46.59	51.33	96,824	+0.47(+0.92%)
Nov 15, 2017	51.58	51.71	50.80	50.86	63,058	-0.95(-1.84%)
Nov 14, 2017	51.61	52.08	51.47	51.81	84,723	-0.01(-0.02%)
Nov 13, 2017	51.83	52.16	51.67	51.82	119,943	-0.05(-0.09%)
Nov 10, 2017	52.05	52.54	51.78	51.87	91,554	-0.21(-0.41%)
Nov 09, 2017	52.22	52.62	51.67	52.09	76,616	-0.41(-0.78%)
Nov 08, 2017	52.64	52.71	52.04	52.50	118,058	-0.47(-0.88%)
Nov 07, 2017	53.37	53.54	52.54	52.96	103,648	-0.50(-0.94%)
Nov 06, 2017	53.51	53.94	52.75	53.47	81,588	-0.07(-0.12%)
Nov 03, 2017	53.75	53.95	53.10	53.53	89,863	-0.22(-0.42%)
Nov 02, 2017	53.14	53.88	52.83	53.76	72,298	+0.42(+0.79%)
Nov 01, 2017	54.02	54.15	50.46	53.34	121,512	-0.32(-0.59%)
Oct 31, 2017	53.55	54.00	53.48	53.65	131,624	+0.33(+0.61%)
Oct 30, 2017	54.32	54.32	53.24	53.33	134,513	-1.00(-1.84%)
Oct 27, 2017	53.91	54.38	52.76	54.33	120,126	+0.42(+0.78%)
Oct 26, 2017	52.01	54.11	52.01	53.91	173,890	-0.55(-1.01%)
Oct 25, 2017	54.50	55.72	54.03	54.46	68,535	-0.04(-0.07%)
Oct 24, 2017	54.30	54.92	54.30	54.50	168,421	+0.21(+0.40%)
Oct 23, 2017	54.64	55.09	54.18	54.28	165,413	-0.36(-0.67%)
Oct 20, 2017	54.76	55.56	54.18	54.65	135,736	+0.36(+0.65%)
Oct 19, 2017	54.41	54.56	53.90	54.29	207,218	-0.21(-0.38%)
Oct 18, 2017	54.24	54.96	53.86	54.50	110,949	+0.46(+0.85%)
Oct 17, 2017	54.49	54.86	53.61	54.04	100,108	-0.44(-0.81%)
Oct 16, 2017	55.01	56.02	53.85	54.48	119,041	-0.48(-0.87%)
Oct 13, 2017	55.78	55.78	54.84	54.95	204,969	-0.54(-0.98%)
Oct 12, 2017	55.05	55.59	54.65	55.49	122,766	+0.54(+0.99%)
Oct 11, 2017	54.75	55.47	54.66	54.95	121,129	+0.19(+0.34%)
Oct 10, 2017	54.77	54.81	54.41	54.77	67,697	+0.19(+0.34%)
Oct 09, 2017	55.00	55.00	54.15	54.58	111,005	-0.25(-0.46%)
Oct 06, 2017	54.22	54.88	53.87	54.83	145,323	+0.79(+1.47%)
Oct 05, 2017	54.19	54.22	53.70	54.04	73,807	-0.18(-0.33%)
Oct 04, 2017	54.85	54.85	54.06	54.22	280,869	-0.60(-1.09%)
Oct 03, 2017	54.61	54.82	53.20	54.81	194,159	+0.34(+0.62%)

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.