Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.31	55.31	55.31	0	+0.20(+0.37%)
Dec 28, 2017	55.39	55.68	54.79	55.11	441,545	-0.33(-0.59%)
Dec 27, 2017	54.90	55.84	54.60	55.43	247,937	+0.45(+0.83%)
Dec 26, 2017	54.98	55.06	54.57	54.98	175,091	-0.01(-0.02%)
Dec 22, 2017	54.50	55.19	54.20	54.99	290,729	+0.50(+0.92%)
Dec 21, 2017	55.17	55.17	53.88	54.49	480,336	-0.93(-1.68%)
Dec 20, 2017	55.44	55.97	55.22	55.42	606,829	-0.08(-0.15%)
Dec 19, 2017	54.93	56.44	54.91	55.50	1,061,069	+0.83(+1.52%)
Dec 18, 2017	55.21	55.37	54.01	54.67	299,654	-0.20(-0.37%)
Dec 15, 2017	54.75	54.91	53.57	54.87	424,909	-0.03(-0.06%)
Dec 14, 2017	54.59	54.96	54.24	54.91	751,925	+0.28(+0.51%)
Dec 13, 2017	54.89	55.85	53.45	54.63	676,817	-0.18(-0.34%)
Dec 12, 2017	54.54	55.16	53.89	54.81	558,112	+0.32(+0.59%)
Dec 11, 2017	54.22	54.74	53.96	54.49	868,458	-0.08(-0.15%)
Dec 08, 2017	53.01	54.99	52.78	54.58	742,112	+2.20(+4.20%)
Dec 07, 2017	50.08	52.45	49.87	52.38	1,194,882	+2.29(+4.58%)
Dec 06, 2017	49.35	50.19	49.35	50.08	653,683	+0.45(+0.90%)
Dec 05, 2017	49.14	49.91	48.56	49.64	378,855	+0.72(+1.48%)
Dec 04, 2017	49.47	49.55	48.82	48.92	1,076,611	+0.00(+0.00%)
Dec 01, 2017	48.27	49.55	47.98	48.92	867,807	+0.93(+1.94%)
Nov 30, 2017	47.51	48.45	46.91	47.98	498,096	+0.88(+1.87%)
Nov 29, 2017	47.36	47.78	46.76	47.10	699,531	+0.06(+0.12%)
Nov 28, 2017	46.29	48.04	46.04	47.04	1,112,970	+0.95(+2.06%)
Nov 27, 2017	48.21	49.22	46.09	46.09	594,903	-1.70(-3.55%)
Nov 24, 2017	47.92	47.96	47.46	47.79	133,756	-0.13(-0.26%)
Nov 22, 2017	47.86	48.30	47.44	47.92	275,504	+0.07(+0.14%)
Nov 21, 2017	47.29	48.15	46.79	47.85	349,989	+0.63(+1.33%)
Nov 20, 2017	45.65	47.46	44.63	47.22	613,693	+1.65(+3.63%)
Nov 17, 2017	46.10	46.40	45.09	45.57	588,475	-0.34(-0.73%)
Nov 16, 2017	44.32	46.09	44.12	45.90	886,767	+3.19(+7.47%)
Nov 15, 2017	41.58	43.45	41.55	42.71	619,996	+0.49(+1.15%)
Nov 14, 2017	43.13	43.32	41.58	42.22	840,291	-1.12(-2.58%)
Nov 13, 2017	43.68	43.93	42.51	43.34	223,398	-0.74(-1.68%)
Nov 10, 2017	45.20	45.94	43.91	44.08	266,632	-1.55(-3.39%)
Nov 09, 2017	44.58	46.91	44.58	45.62	675,711	+0.51(+1.14%)
Nov 08, 2017	44.60	46.29	44.17	45.11	355,120	+0.65(+1.45%)
Nov 07, 2017	45.78	45.93	44.14	44.47	314,156	-1.26(-2.76%)
Nov 06, 2017	44.32	45.83	43.47	45.73	352,126	+1.52(+3.44%)
Nov 03, 2017	44.41	44.50	43.26	44.20	384,030	-0.36(-0.81%)
Nov 02, 2017	45.59	45.78	43.84	44.57	347,874	-0.87(-1.92%)
Nov 01, 2017	45.90	46.56	45.36	45.44	659,287	-0.67(-1.46%)
Oct 31, 2017	45.99	46.36	45.44	46.11	491,878	+0.11(+0.24%)
Oct 30, 2017	46.24	46.24	45.34	46.00	294,380	-0.19(-0.42%)
Oct 27, 2017	46.83	47.13	45.94	46.20	231,949	-0.55(-1.17%)
Oct 26, 2017	47.94	48.13	46.59	46.74	204,784	-0.84(-1.77%)
Oct 25, 2017	48.22	48.55	46.66	47.58	453,638	-0.41(-0.86%)
Oct 24, 2017	47.94	48.61	46.83	47.99	824,071	-0.01(-0.02%)
Oct 23, 2017	46.43	49.23	46.24	48.00	1,050,782	+2.67(+5.89%)
Oct 20, 2017	45.29	45.52	44.71	45.33	506,518	+0.15(+0.33%)
Oct 19, 2017	44.61	45.49	44.52	45.18	501,178	+0.10(+0.22%)
Oct 18, 2017	46.11	46.11	44.73	45.08	507,871	-0.97(-2.10%)
Oct 17, 2017	45.70	46.11	45.20	46.04	733,461	+0.37(+0.81%)
Oct 16, 2017	46.00	46.13	45.41	45.67	476,831	-0.24(-0.51%)
Oct 13, 2017	45.15	46.04	44.87	45.91	373,724	+0.82(+1.83%)
Oct 12, 2017	44.67	45.15	44.48	45.09	488,083	+0.57(+1.28%)
Oct 11, 2017	44.68	45.41	44.14	44.52	780,093	-0.04(-0.09%)
Oct 10, 2017	44.52	44.74	44.17	44.56	428,725	+0.16(+0.36%)
Oct 09, 2017	44.90	45.20	43.85	44.40	598,556	-0.51(-1.14%)
Oct 06, 2017	45.08	45.41	44.68	44.91	592,209	-0.30(-0.67%)
Oct 05, 2017	44.65	45.44	44.26	45.21	917,064	+0.73(+1.64%)
Oct 04, 2017	44.15	44.73	43.16	44.48	1,394,814	+0.60(+1.36%)
Oct 03, 2017	43.32	43.91	43.32	43.89	1,014,662	+0.39(+0.91%)

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.