Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.94	54.94	54.94	0	-0.09(-0.16%)
Dec 28, 2017	55.12	55.18	54.67	55.02	554,372	+0.14(+0.26%)
Dec 27, 2017	54.91	55.05	54.64	54.88	592,385	+0.08(+0.15%)
Dec 26, 2017	54.39	54.92	54.37	54.80	450,723	+0.57(+1.05%)
Dec 22, 2017	54.24	54.25	53.78	54.23	518,720	+0.32(+0.59%)
Dec 21, 2017	54.00	54.32	53.87	53.91	546,107	-0.14(-0.27%)
Dec 20, 2017	54.36	54.36	53.62	54.06	623,856	-0.10(-0.19%)
Dec 19, 2017	53.96	54.58	53.86	54.16	782,425	+0.11(+0.21%)
Dec 18, 2017	53.53	54.43	53.39	54.05	1,143,806	+0.75(+1.41%)
Dec 15, 2017	52.88	53.48	52.54	53.30	1,912,922	+0.62(+1.18%)
Dec 14, 2017	52.35	53.05	52.27	52.67	1,184,123	+0.40(+0.77%)
Dec 13, 2017	52.23	52.70	52.16	52.27	1,326,595	-0.09(-0.17%)
Dec 12, 2017	52.36	53.02	52.25	52.36	1,396,506	-0.39(-0.74%)
Dec 11, 2017	53.12	53.14	52.18	52.75	1,190,770	-0.43(-0.81%)
Dec 08, 2017	52.74	53.20	52.64	53.18	1,204,221	+0.36(+0.68%)
Dec 07, 2017	52.64	53.06	52.03	52.82	1,165,336	+0.14(+0.27%)
Dec 06, 2017	52.00	54.38	51.43	52.68	1,869,437	+3.07(+6.19%)
Dec 05, 2017	49.80	49.98	49.10	49.61	1,406,646	-0.06(-0.13%)
Dec 04, 2017	48.66	49.76	48.54	49.67	1,335,023	+1.11(+2.29%)
Dec 01, 2017	48.00	48.64	47.60	48.56	1,238,592	+0.72(+1.51%)
Nov 30, 2017	47.48	47.96	47.34	47.84	1,435,332	+0.48(+1.01%)
Nov 29, 2017	47.60	47.66	46.78	47.36	709,696	-0.22(-0.47%)
Nov 28, 2017	47.53	47.60	47.14	47.58	853,168	+0.03(+0.07%)
Nov 27, 2017	47.08	47.60	46.95	47.55	541,382	+0.48(+1.02%)
Nov 24, 2017	47.06	47.29	46.80	47.07	355,591	+0.14(+0.29%)
Nov 22, 2017	46.96	47.02	46.76	46.94	559,760	-0.16(-0.34%)
Nov 21, 2017	47.14	47.38	46.95	47.10	746,772	+0.02(+0.03%)
Nov 20, 2017	46.98	47.30	46.80	47.08	796,128	+0.24(+0.51%)
Nov 17, 2017	46.34	47.00	46.34	46.84	881,681	+0.16(+0.34%)
Nov 16, 2017	46.12	46.93	46.12	46.68	828,780	+0.67(+1.46%)
Nov 15, 2017	47.11	47.11	45.86	46.01	921,085	-1.29(-2.72%)
Nov 14, 2017	46.34	47.33	46.16	47.30	1,584,001	+0.75(+1.62%)
Nov 13, 2017	45.85	46.81	45.59	46.54	1,016,883	+0.72(+1.57%)
Nov 10, 2017	45.25	46.03	45.25	45.82	514,925	+0.41(+0.90%)
Nov 09, 2017	45.01	45.44	44.91	45.42	620,680	+0.25(+0.55%)
Nov 08, 2017	44.59	45.18	44.46	45.17	699,801	+0.58(+1.29%)
Nov 07, 2017	44.00	44.61	44.00	44.59	694,858	+0.51(+1.16%)
Nov 06, 2017	44.40	44.53	44.07	44.08	532,166	-0.41(-0.92%)
Nov 03, 2017	44.58	44.84	44.39	44.49	488,967	-0.26(-0.57%)
Nov 02, 2017	44.32	44.94	43.87	44.74	828,395	+0.40(+0.90%)
Nov 01, 2017	45.87	45.87	44.24	44.34	1,137,480	-1.27(-2.79%)
Oct 31, 2017	44.52	45.70	44.49	45.62	1,550,363	+1.05(+2.35%)
Oct 30, 2017	44.65	44.70	44.16	44.57	830,363	-0.14(-0.30%)
Oct 27, 2017	44.93	44.94	43.91	44.70	1,024,938	-0.36(-0.80%)
Oct 26, 2017	44.54	45.23	44.46	45.06	836,950	+0.54(+1.20%)
Oct 25, 2017	44.58	44.73	44.08	44.53	644,223	-0.20(-0.45%)
Oct 24, 2017	45.27	45.27	44.45	44.73	798,143	-0.36(-0.80%)
Oct 23, 2017	44.65	45.13	44.62	45.09	791,017	+0.22(+0.50%)
Oct 20, 2017	44.70	44.89	44.27	44.86	946,703	+0.26(+0.57%)
Oct 19, 2017	44.46	44.81	44.22	44.61	945,290	+0.00(+0.00%)
Oct 18, 2017	44.84	44.84	44.44	44.61	1,031,212	-0.25(-0.55%)
Oct 17, 2017	44.19	44.89	44.19	44.86	633,405	+0.52(+1.17%)
Oct 16, 2017	44.25	44.66	44.06	44.34	1,040,797	+0.14(+0.31%)
Oct 13, 2017	44.38	44.38	44.03	44.20	909,053	+0.06(+0.13%)
Oct 12, 2017	44.06	44.31	43.75	44.14	722,846	-0.10(-0.22%)
Oct 11, 2017	44.00	44.26	43.95	44.24	626,927	+0.30(+0.67%)
Oct 10, 2017	43.33	43.98	43.31	43.94	550,653	+0.51(+1.18%)
Oct 09, 2017	43.60	43.95	43.34	43.43	587,881	-0.19(-0.44%)
Oct 06, 2017	43.50	43.63	43.34	43.62	454,275	+0.00(+0.00%)
Oct 05, 2017	43.52	43.74	43.31	43.62	802,853	+0.30(+0.70%)
Oct 04, 2017	43.01	43.59	42.94	43.32	782,921	+0.17(+0.39%)
Oct 03, 2017	42.94	43.54	42.86	43.15	892,732	+0.22(+0.52%)

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.