Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.42	53.42	53.42	0	-0.15(-0.27%)
Dec 28, 2017	53.95	53.99	53.06	53.57	720,333	-0.30(-0.56%)
Dec 27, 2017	53.79	54.13	53.60	53.87	511,857	+0.09(+0.16%)
Dec 26, 2017	53.49	53.80	53.27	53.78	732,369	+0.17(+0.31%)
Dec 22, 2017	54.00	54.00	53.20	53.62	674,369	-0.05(-0.09%)
Dec 21, 2017	54.53	54.74	53.44	53.66	770,554	-0.68(-1.25%)
Dec 20, 2017	54.62	54.79	53.93	54.34	514,882	-0.02(-0.04%)
Dec 19, 2017	54.78	55.18	54.20	54.36	1,119,428	-0.27(-0.50%)
Dec 18, 2017	54.21	54.87	54.17	54.64	1,048,980	+0.73(+1.35%)
Dec 15, 2017	53.78	54.46	53.70	53.91	2,001,616	+0.07(+0.13%)
Dec 14, 2017	53.18	55.00	53.18	53.84	1,455,208	+0.52(+0.97%)
Dec 13, 2017	53.84	53.99	52.89	53.32	1,774,535	-0.14(-0.25%)
Dec 12, 2017	53.89	54.40	53.33	53.46	1,099,632	-0.69(-1.27%)
Dec 11, 2017	53.93	54.77	53.90	54.15	1,070,274	+0.10(+0.18%)
Dec 08, 2017	54.54	54.54	53.87	54.05	909,192	+0.02(+0.04%)
Dec 07, 2017	53.37	54.39	53.37	54.03	1,172,750	+0.52(+0.96%)
Dec 06, 2017		53.77	53.15	53.52	1,146,618	+0.15(+0.27%)
Dec 05, 2017	53.57	54.05	53.08	53.37	1,632,229	-0.12(-0.22%)
Dec 04, 2017	54.72	54.86	53.41	53.49	1,369,364	-0.60(-1.11%)
Dec 01, 2017		54.40	52.95	54.09	1,262,199	+0.13(+0.23%)
Nov 30, 2017	52.86	54.33	52.55	53.97	7,757,158	+1.40(+2.66%)
Nov 29, 2017	54.06	54.57	52.11	52.57	2,093,975	-1.49(-2.75%)
Nov 28, 2017	54.27	54.64	53.89	54.05	1,148,189	+0.02(+0.04%)
Nov 27, 2017	53.52	54.23	53.52	54.03	941,722	+0.46(+0.85%)
Nov 24, 2017	53.63	53.80	53.51	53.58	395,016	-0.10(-0.18%)
Nov 22, 2017	53.43	53.90	53.32	53.67	697,606	+0.19(+0.36%)
Nov 21, 2017	53.46	53.63	53.27	53.48	1,081,458	+0.03(+0.05%)
Nov 20, 2017	53.85	54.07	53.37	53.45	910,274	-0.29(-0.54%)
Nov 17, 2017	53.40	54.19	53.25	53.74	1,935,096	+0.95(+1.80%)
Nov 16, 2017	52.79	53.07	52.43	52.79	1,132,860	+0.38(+0.72%)
Nov 15, 2017	52.89	52.94	52.14	52.41	1,543,787	-0.53(-1.01%)
Nov 14, 2017	52.73	53.46	52.49	52.94	1,932,371	+0.45(+0.85%)
Nov 13, 2017	51.68	52.63	51.55	52.50	1,189,361	+0.59(+1.14%)
Nov 10, 2017	51.53	51.92	51.09	51.90	842,024	+0.27(+0.53%)
Nov 09, 2017	51.89	51.93	51.20	51.63	995,538	-0.47(-0.90%)
Nov 08, 2017	51.68	52.60	51.55	52.10	1,325,246	+0.46(+0.88%)
Nov 07, 2017	52.34	52.39	51.36	51.64	1,394,396	-0.75(-1.43%)
Nov 06, 2017	52.36	52.58	51.84	52.39	952,720	+0.01(+0.02%)
Nov 03, 2017	52.00	52.72	51.58	52.38	1,344,480	+0.44(+0.84%)
Nov 02, 2017	51.85	51.98	51.20	51.94	955,852	-0.04(-0.07%)
Nov 01, 2017	51.35	52.12	50.88	51.98	2,282,878	+0.96(+1.89%)
Oct 31, 2017	50.35	51.20	50.17	51.02	5,294,780	+0.02(+0.04%)
Oct 30, 2017	51.65	52.49	50.00	51.00	3,537,387	-1.24(-2.38%)
Oct 27, 2017	51.29	52.96	50.26	52.24	4,632,628	+2.49(+5.00%)
Oct 26, 2017	49.39	50.21	49.30	49.76	2,206,943	+0.32(+0.65%)
Oct 25, 2017	49.51	49.62	49.05	49.44	861,824	-0.05(-0.10%)
Oct 24, 2017	49.38	49.64	49.12	49.48	1,024,105	+0.21(+0.43%)
Oct 23, 2017	49.21	49.61	48.90	49.27	1,611,167	-0.04(-0.08%)
Oct 20, 2017	49.39	49.55	49.34	49.31	578,862	+0.36(+0.73%)
Oct 19, 2017	49.04	49.13	48.59	48.95	731,098	-0.19(-0.40%)
Oct 18, 2017	48.41	49.57	48.24	49.14	1,293,993	+0.87(+1.81%)
Oct 17, 2017	47.92	48.37	47.62	48.27	1,293,184	+0.24(+0.51%)
Oct 16, 2017	48.54	48.54	47.76	48.03	1,709,625	-0.22(-0.46%)
Oct 13, 2017	48.23	48.44	47.99	48.25	1,385,005	+0.05(+0.10%)
Oct 12, 2017	48.31	48.44	47.98	48.20	1,106,934	-0.11(-0.22%)
Oct 11, 2017	48.34	48.60	48.03	48.31	1,155,588	-0.16(-0.32%)
Oct 10, 2017	48.57	48.75	48.35	48.46	836,046	+0.11(+0.22%)
Oct 09, 2017	48.49	48.52	48.19	48.36	789,814	-0.11(-0.22%)
Oct 06, 2017	47.95	48.59	47.88	48.46	2,322,644	+0.30(+0.63%)
Oct 05, 2017	47.17	48.18	46.97	48.16	2,481,362	+0.99(+2.10%)
Oct 04, 2017	46.32	47.18	46.05	47.17	1,064,935	+0.86(+1.85%)
Oct 03, 2017	46.21	46.59	45.61	46.32	1,759,537	+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.