Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		66.39	66.39	66.39	0	-0.34(-0.51%)
Dec 28, 2017	66.98	67.45	66.41	66.73	426,338	-0.42(-0.63%)
Dec 27, 2017	67.87	68.30	66.98	67.15	369,435	-0.55(-0.82%)
Dec 26, 2017	66.94	67.86	66.22	67.70	648,892	+0.85(+1.27%)
Dec 22, 2017	67.15	67.41	65.88	66.85	889,827	-0.64(-0.94%)
Dec 21, 2017	67.62	67.96	66.81	67.49	1,062,700	-0.25(-0.38%)
Dec 20, 2017	66.30	67.83	66.26	67.75	1,240,073	+1.66(+2.50%)
Dec 19, 2017	64.52	66.17	63.67	66.09	1,216,521	+1.27(+1.96%)
Dec 18, 2017	64.48	64.99	64.09	64.82	703,878	+0.89(+1.39%)
Dec 15, 2017	63.76	64.18	63.03	63.93	991,830	+0.64(+1.01%)
Dec 14, 2017	61.89	63.56	61.63	63.29	1,104,472	+1.78(+2.90%)
Dec 13, 2017	61.38	62.06	61.12	61.51	1,013,886	+0.25(+0.42%)
Dec 12, 2017	61.55	61.59	60.95	61.25	748,185	+0.25(+0.42%)
Dec 11, 2017	61.59	61.63	60.70	61.00	695,135	-0.34(-0.55%)
Dec 08, 2017	61.59	61.73	60.15	61.34	626,468	+0.30(+0.49%)
Dec 07, 2017	60.57	61.17	59.21	61.04	972,070	+0.59(+0.98%)
Dec 06, 2017	59.68	60.61	59.08	60.44	745,920	+0.89(+1.50%)
Dec 05, 2017	60.19	60.95	59.13	59.55	1,083,238	-0.51(-0.85%)
Dec 04, 2017	58.41	60.49	57.88	60.06	1,445,364	+2.33(+4.04%)
Dec 01, 2017	57.60	58.07	56.84	57.73	782,909	+0.08(+0.15%)
Nov 30, 2017	57.60	57.94	54.34	57.64	632,270	+0.34(+0.59%)
Nov 29, 2017	56.84	57.77	56.24	57.30	796,843	+0.85(+1.50%)
Nov 28, 2017	56.45	56.67	54.71	56.45	751,505	+0.34(+0.61%)
Nov 27, 2017	56.41	57.26	55.95	56.11	586,975	-0.59(-1.05%)
Nov 24, 2017	56.71	57.39	56.71	56.71	229,537	+0.04(+0.07%)
Nov 22, 2017	56.75	56.92	56.37	56.67	536,980	+0.17(+0.30%)
Nov 21, 2017	56.79	56.87	56.11	56.50	545,172	+0.08(+0.15%)
Nov 20, 2017	56.03	56.58	55.73	56.41	1,160,490	+0.42(+0.76%)
Nov 17, 2017	55.31	56.28	55.14	55.99	903,311	+0.59(+1.07%)
Nov 16, 2017	54.16	55.61	54.08	55.39	811,330	+1.44(+2.68%)
Nov 15, 2017	54.20	54.84	53.61	53.95	728,107	-0.46(-0.85%)
Nov 14, 2017	54.50	55.26	53.74	54.41	752,170	-0.13(-0.23%)
Nov 13, 2017	55.56	55.56	53.78	54.54	743,803	-0.93(-1.68%)
Nov 10, 2017	55.94	56.82	55.11	55.47	928,209	-0.46(-0.83%)
Nov 09, 2017	54.75	56.19	54.60	55.94	1,338,727	+1.18(+2.16%)
Nov 08, 2017	55.13	56.02	53.91	54.75	1,096,221	-0.38(-0.69%)
Nov 07, 2017	55.56	56.78	54.87	55.13	1,818,877	-0.04(-0.08%)
Nov 06, 2017	54.67	55.94	51.92	55.18	2,405,531	+1.90(+3.57%)
Nov 03, 2017	53.91	53.91	52.30	53.27	1,312,343	-0.51(-0.94%)
Nov 02, 2017	54.20	54.33	53.44	53.78	1,158,263	-0.46(-0.86%)
Nov 01, 2017	53.91	54.29	53.27	54.25	855,090	+0.34(+0.63%)
Oct 31, 2017	53.65	54.28	53.15	53.91	749,251	+0.84(+1.59%)
Oct 30, 2017	53.87	53.87	52.64	53.06	555,813	-0.51(-0.95%)
Oct 27, 2017	54.16	54.16	51.84	53.57	653,289	-0.46(-0.86%)
Oct 26, 2017	53.11	54.63	52.56	54.03	1,027,646	+1.44(+2.73%)
Oct 25, 2017	51.88	53.04	51.33	52.60	939,063	+0.89(+1.72%)
Oct 24, 2017	51.25	51.88	50.28	51.71	945,228	+0.76(+1.49%)
Oct 23, 2017	52.22	52.22	50.53	50.95	802,162	-0.80(-1.55%)
Oct 20, 2017	51.12	52.26	51.08	51.75	772,158	+0.97(+1.91%)
Oct 19, 2017	50.02	50.99	49.09	50.78	1,292,897	+0.42(+0.84%)
Oct 18, 2017	50.49	50.89	50.19	50.36	540,137	+0.30(+0.59%)
Oct 17, 2017	51.33	52.18	49.98	50.06	669,019	-1.27(-2.47%)
Oct 16, 2017	51.33	51.58	50.87	51.33	821,616	+0.21(+0.41%)
Oct 13, 2017	50.74	51.54	49.60	51.12	741,313	+0.59(+1.17%)
Oct 12, 2017	51.84	51.84	50.44	50.53	1,118,676	-1.56(-3.00%)
Oct 11, 2017	52.26	52.34	51.84	52.09	473,660	-0.25(-0.48%)
Oct 10, 2017	52.60	52.73	52.05	52.34	416,728	+0.08(+0.16%)
Oct 09, 2017	52.94	53.61	52.18	52.26	745,092	-0.72(-1.36%)
Oct 06, 2017	53.23	53.40	52.81	52.98	457,854	-0.30(-0.56%)
Oct 05, 2017	53.53	54.16	53.15	53.27	717,034	-0.04(-0.08%)
Oct 04, 2017	52.30	54.37	52.30	53.32	871,632	+1.18(+2.27%)
Oct 03, 2017	51.37	52.22	50.99	52.13	1,046,511	+0.63(+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.