Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.42	53.42	53.42	0	-0.15(-0.27%)
Dec 28, 2017	53.94	53.99	53.06	53.56	720,405	-0.30(-0.56%)
Dec 27, 2017	53.78	54.12	53.59	53.86	511,908	+0.09(+0.16%)
Dec 26, 2017	53.48	53.79	53.27	53.78	732,442	+0.17(+0.31%)
Dec 22, 2017	54.00	54.00	53.19	53.61	674,436	-0.05(-0.09%)
Dec 21, 2017	54.52	54.74	53.43	53.66	770,631	-0.68(-1.25%)
Dec 20, 2017	54.61	54.79	53.92	54.34	514,933	-0.02(-0.04%)
Dec 19, 2017	54.78	55.17	54.19	54.36	1,119,539	-0.27(-0.50%)
Dec 18, 2017	54.20	54.87	54.16	54.63	1,049,084	+0.73(+1.35%)
Dec 15, 2017	53.78	54.46	53.70	53.90	2,001,815	+0.07(+0.13%)
Dec 14, 2017	53.17	54.99	53.17	53.83	1,455,353	+0.52(+0.97%)
Dec 13, 2017	53.83	53.99	52.88	53.32	1,774,712	-0.14(-0.25%)
Dec 12, 2017	53.88	54.40	53.33	53.45	1,099,742	-0.69(-1.27%)
Dec 11, 2017	53.92	54.76	53.89	54.14	1,070,381	+0.10(+0.18%)
Dec 08, 2017	54.53	54.53	53.86	54.05	909,282	+0.02(+0.04%)
Dec 07, 2017	53.37	54.39	53.37	54.03	1,172,867	+0.52(+0.96%)
Dec 06, 2017		53.77	53.14	53.51	1,146,732	+0.15(+0.27%)
Dec 05, 2017	53.56	54.04	53.08	53.37	1,632,391	-0.12(-0.22%)
Dec 04, 2017	54.72	54.85	53.41	53.48	1,369,501	-0.60(-1.11%)
Dec 01, 2017		54.39	52.94	54.09	1,262,325	+0.13(+0.23%)
Nov 30, 2017	52.85	54.33	52.54	53.96	7,757,930	+1.40(+2.66%)
Nov 29, 2017	54.06	54.56	52.10	52.56	2,094,184	-1.49(-2.75%)
Nov 28, 2017	54.26	54.63	53.88	54.05	1,148,303	+0.02(+0.04%)
Nov 27, 2017	53.51	54.22	53.51	54.03	941,816	+0.46(+0.85%)
Nov 24, 2017	53.63	53.79	53.51	53.57	395,055	-0.10(-0.18%)
Nov 22, 2017	53.43	53.89	53.32	53.67	697,676	+0.19(+0.36%)
Nov 21, 2017	53.45	53.62	53.27	53.47	1,081,566	+0.03(+0.05%)
Nov 20, 2017	53.84	54.07	53.37	53.44	910,365	-0.29(-0.54%)
Nov 17, 2017	53.40	54.18	53.24	53.74	1,935,288	+0.95(+1.80%)
Nov 16, 2017	52.78	53.06	52.42	52.78	1,132,973	+0.38(+0.72%)
Nov 15, 2017	52.88	52.94	52.13	52.40	1,543,941	-0.53(-1.01%)
Nov 14, 2017	52.73	53.45	52.48	52.94	1,932,563	+0.45(+0.85%)
Nov 13, 2017	51.68	52.63	51.55	52.49	1,189,480	+0.59(+1.14%)
Nov 10, 2017	51.52	51.92	51.09	51.90	842,108	+0.27(+0.53%)
Nov 09, 2017	51.89	51.92	51.20	51.63	995,637	-0.47(-0.90%)
Nov 08, 2017	51.68	52.60	51.55	52.09	1,325,378	+0.46(+0.88%)
Nov 07, 2017	52.34	52.39	51.36	51.64	1,394,535	-0.75(-1.43%)
Nov 06, 2017	52.36	52.58	51.83	52.39	952,815	+0.01(+0.02%)
Nov 03, 2017	52.00	52.72	51.58	52.38	1,344,614	+0.44(+0.84%)
Nov 02, 2017	51.84	51.98	51.19	51.94	955,947	-0.04(-0.07%)
Nov 01, 2017	51.35	52.11	50.88	51.98	2,283,105	+0.96(+1.89%)
Oct 31, 2017	50.34	51.19	50.17	51.01	5,295,307	+0.02(+0.04%)
Oct 30, 2017	51.65	52.48	49.99	51.00	3,537,739	-1.24(-2.38%)
Oct 27, 2017	51.29	52.95	50.26	52.24	4,633,089	+2.49(+5.00%)
Oct 26, 2017	49.38	50.21	49.29	49.75	2,207,163	+0.32(+0.65%)
Oct 25, 2017	49.51	49.62	49.04	49.43	861,910	-0.05(-0.10%)
Oct 24, 2017	49.37	49.63	49.12	49.48	1,024,207	+0.21(+0.43%)
Oct 23, 2017	49.21	49.61	48.90	49.27	1,611,327	-0.04(-0.08%)
Oct 20, 2017	49.38	49.55	49.33	49.30	578,919	+0.36(+0.73%)
Oct 19, 2017	49.03	49.13	48.59	48.94	731,171	-0.19(-0.40%)
Oct 18, 2017	48.40	49.57	48.24	49.14	1,294,122	+0.87(+1.81%)
Oct 17, 2017	47.91	48.36	47.61	48.26	1,293,313	+0.24(+0.51%)
Oct 16, 2017	48.54	48.54	47.76	48.02	1,709,796	-0.22(-0.46%)
Oct 13, 2017	48.23	48.44	47.98	48.24	1,385,143	+0.05(+0.10%)
Oct 12, 2017	48.30	48.44	47.97	48.20	1,107,044	-0.11(-0.22%)
Oct 11, 2017	48.33	48.59	48.02	48.30	1,155,703	-0.16(-0.32%)
Oct 10, 2017	48.57	48.74	48.34	48.46	836,130	+0.11(+0.22%)
Oct 09, 2017	48.49	48.52	48.19	48.35	789,892	-0.11(-0.22%)
Oct 06, 2017	47.94	48.59	47.88	48.46	2,322,876	+0.30(+0.63%)
Oct 05, 2017	47.17	48.18	46.96	48.16	2,481,609	+0.99(+2.10%)
Oct 04, 2017	46.31	47.18	46.05	47.17	1,065,041	+0.86(+1.85%)
Oct 03, 2017	46.20	46.58	45.60	46.31	1,759,712	+0.15(+0.32%)

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.