Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		67.06	67.06	67.06	0	-0.34(-0.51%)
Dec 28, 2017	67.66	68.13	67.08	67.40	422,052	-0.43(-0.63%)
Dec 27, 2017	68.56	68.99	67.66	67.83	365,722	-0.56(-0.82%)
Dec 26, 2017	67.62	68.55	66.89	68.39	642,369	+0.86(+1.27%)
Dec 22, 2017	67.83	68.09	66.55	67.53	880,881	-0.64(-0.94%)
Dec 21, 2017	68.30	68.65	67.49	68.18	1,052,017	-0.26(-0.38%)
Dec 20, 2017	66.98	68.52	66.93	68.43	1,227,606	+1.67(+2.50%)
Dec 19, 2017	65.17	66.85	64.32	66.76	1,204,291	+1.29(+1.96%)
Dec 18, 2017	65.13	65.65	64.75	65.47	696,802	+0.90(+1.39%)
Dec 15, 2017	64.40	64.83	63.67	64.57	981,860	+0.64(+1.01%)
Dec 14, 2017	62.52	64.21	62.26	63.93	1,093,369	+1.80(+2.90%)
Dec 13, 2017	62.00	62.69	61.74	62.13	1,003,694	+0.26(+0.42%)
Dec 12, 2017	62.17	62.22	61.57	61.87	740,664	+0.26(+0.42%)
Dec 11, 2017	62.22	62.26	61.32	61.62	688,146	-0.34(-0.55%)
Dec 08, 2017	62.22	62.36	60.76	61.96	620,170	+0.30(+0.49%)
Dec 07, 2017	61.19	61.79	59.81	61.66	962,298	+0.60(+0.98%)
Dec 06, 2017	60.29	61.23	59.68	61.06	738,421	+0.90(+1.50%)
Dec 05, 2017	60.80	61.57	59.73	60.16	1,072,349	-0.51(-0.85%)
Dec 04, 2017	59.00	61.10	58.46	60.67	1,430,834	+2.36(+4.04%)
Dec 01, 2017	58.19	58.66	57.41	58.31	775,038	+0.09(+0.15%)
Nov 30, 2017	58.19	58.53	54.89	58.23	625,914	+0.34(+0.59%)
Nov 29, 2017	57.41	58.36	56.81	57.89	788,832	+0.86(+1.50%)
Nov 28, 2017	57.03	57.24	55.27	57.03	743,950	+0.34(+0.61%)
Nov 27, 2017	56.98	57.84	56.51	56.68	581,074	-0.60(-1.05%)
Nov 24, 2017	57.29	57.97	57.29	57.29	227,230	+0.04(+0.07%)
Nov 22, 2017	57.33	57.50	56.94	57.24	531,581	+0.17(+0.30%)
Nov 21, 2017	57.37	57.45	56.68	57.07	539,692	+0.09(+0.15%)
Nov 20, 2017	56.60	57.16	56.30	56.98	1,148,824	+0.43(+0.76%)
Nov 17, 2017	55.87	56.86	55.70	56.56	894,230	+0.60(+1.07%)
Nov 16, 2017	54.71	56.17	54.63	55.96	803,174	+1.46(+2.68%)
Nov 15, 2017	54.75	55.39	54.16	54.50	720,787	-0.47(-0.85%)
Nov 14, 2017	55.05	55.82	54.28	54.97	744,608	-0.13(-0.23%)
Nov 13, 2017	56.12	56.12	54.33	55.10	736,326	-0.94(-1.68%)
Nov 10, 2017	56.50	57.40	55.67	56.03	918,878	-0.47(-0.83%)
Nov 09, 2017	55.31	56.76	55.16	56.50	1,325,268	+1.19(+2.16%)
Nov 08, 2017	55.69	56.59	54.46	55.31	1,085,201	-0.38(-0.69%)
Nov 07, 2017	56.12	57.36	55.43	55.69	1,800,592	-0.04(-0.08%)
Nov 06, 2017	55.22	56.50	52.45	55.74	2,381,349	+1.92(+3.57%)
Nov 03, 2017	54.46	54.46	52.83	53.82	1,299,150	-0.51(-0.94%)
Nov 02, 2017	54.75	54.88	53.99	54.33	1,146,619	-0.47(-0.86%)
Nov 01, 2017	54.46	54.84	53.82	54.80	846,494	+0.34(+0.63%)
Oct 31, 2017	54.20	54.83	53.69	54.46	741,719	+0.85(+1.59%)
Oct 30, 2017	54.41	54.41	53.17	53.60	550,225	-0.51(-0.95%)
Oct 27, 2017	54.71	54.71	52.36	54.11	646,722	-0.47(-0.86%)
Oct 26, 2017	53.64	55.18	53.09	54.58	1,017,315	+1.45(+2.73%)
Oct 25, 2017	52.41	53.58	51.85	53.13	929,623	+0.90(+1.72%)
Oct 24, 2017	51.77	52.41	50.79	52.24	935,726	+0.77(+1.49%)
Oct 23, 2017	52.75	52.75	51.04	51.47	794,098	-0.81(-1.55%)
Oct 20, 2017	51.64	52.79	51.60	52.28	764,395	+0.98(+1.91%)
Oct 19, 2017	50.53	51.51	49.59	51.30	1,279,899	+0.43(+0.84%)
Oct 18, 2017	51.00	51.40	50.70	50.87	534,707	+0.30(+0.59%)
Oct 17, 2017	51.85	52.71	50.49	50.57	662,294	-1.28(-2.47%)
Oct 16, 2017	51.85	52.11	51.38	51.85	813,357	+0.21(+0.41%)
Oct 13, 2017	51.25	52.07	50.10	51.64	733,861	+0.60(+1.17%)
Oct 12, 2017	52.36	52.36	50.96	51.04	1,107,430	-1.58(-3.00%)
Oct 11, 2017	52.79	52.88	52.36	52.62	468,898	-0.26(-0.48%)
Oct 10, 2017	53.13	53.26	52.58	52.88	412,538	+0.09(+0.16%)
Oct 09, 2017	53.47	54.15	52.71	52.79	737,602	-0.73(-1.36%)
Oct 06, 2017	53.77	53.94	53.35	53.52	453,252	-0.30(-0.56%)
Oct 05, 2017	54.07	54.71	53.69	53.82	709,826	-0.04(-0.08%)
Oct 04, 2017	52.83	54.92	52.83	53.86	862,870	+1.19(+2.27%)
Oct 03, 2017	51.89	52.75	51.51	52.66	1,035,990	+0.64(+1.23%)

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.