Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.42	57.42	57.42	0	-1.49(-2.54%)
Dec 28, 2017	58.96	59.39	58.58	58.91	155,160	+0.35(+0.60%)
Dec 27, 2017	58.16	58.81	57.78	58.56	178,488	+0.58(+1.00%)
Dec 26, 2017	57.55	58.28	57.13	57.98	142,528	+0.61(+1.07%)
Dec 22, 2017	58.07	58.07	56.83	57.37	185,394	-0.46(-0.80%)
Dec 21, 2017	58.37	58.71	57.56	57.83	197,374	-0.26(-0.45%)
Dec 20, 2017	57.47	58.26	57.25	58.09	287,184	+1.01(+1.77%)
Dec 19, 2017	58.35	58.53	57.02	57.08	289,814	-1.35(-2.30%)
Dec 18, 2017	57.09	58.53	56.66	58.43	371,981	+2.07(+3.67%)
Dec 15, 2017	56.10	57.60	55.69	56.36	858,223	+0.52(+0.94%)
Dec 14, 2017	57.38	57.38	55.59	55.83	319,428	-1.51(-2.63%)
Dec 13, 2017	57.41	58.27	56.62	57.34	301,271	-0.09(-0.16%)
Dec 12, 2017	57.55	57.94	57.22	57.43	207,767	+0.23(+0.39%)
Dec 11, 2017	59.53	59.58	57.01	57.21	387,564	-2.01(-3.39%)
Dec 08, 2017	59.49	59.49	58.89	59.21	257,649	+0.00(+0.00%)
Dec 07, 2017	59.03	60.30	58.81		211,911	+0.00(+0.00%)
Dec 06, 2017	58.34	59.59	57.97	58.99	229,425	+0.62(+1.07%)
Dec 05, 2017	59.28	59.28	58.36	58.36	221,095	-0.98(-1.64%)
Dec 04, 2017	60.12	60.87	59.22	59.34	248,368	+0.05(+0.08%)
Dec 01, 2017	59.88	59.88	57.41	59.29	205,945	-0.67(-1.12%)
Nov 30, 2017	59.63	60.14	59.14	59.96	176,769	+0.80(+1.34%)
Nov 29, 2017	58.64	59.64	58.64	59.17	146,911	+0.53(+0.91%)
Nov 28, 2017	57.73	58.66	57.26	58.63	249,117	+1.14(+1.98%)
Nov 27, 2017	58.38	58.65	57.32	57.50	206,492	-0.66(-1.13%)
Nov 24, 2017	58.88	59.10	58.04	58.16	73,729	-0.62(-1.06%)
Nov 22, 2017	59.58	60.06	58.73	58.78	154,180	-0.44(-0.75%)
Nov 21, 2017	59.02	59.26	58.54	59.22	225,116	+0.64(+1.09%)
Nov 20, 2017	57.33	59.32	57.33	58.58	305,142	+1.45(+2.55%)
Nov 17, 2017	55.68	57.58	55.68	57.13	339,016	+1.17(+2.08%)
Nov 16, 2017	55.52	56.29	55.50	55.96	257,640	+0.60(+1.08%)
Nov 15, 2017	55.58	56.10	55.22	55.36	243,999	-0.67(-1.19%)
Nov 14, 2017	57.20	58.08	55.69	56.03	356,060	-1.86(-3.21%)
Nov 13, 2017	57.19	58.30	56.85	57.89	267,270	+0.55(+0.96%)
Nov 10, 2017	57.88	57.91	56.98	57.34	367,471	-1.00(-1.72%)
Nov 09, 2017	58.95	58.96	57.67	58.34	240,294	-0.83(-1.40%)
Nov 08, 2017	59.78	60.27	58.27	59.18	219,846	-1.05(-1.74%)
Nov 07, 2017	59.75	60.71	59.44	60.22	410,034	+0.67(+1.12%)
Nov 06, 2017	58.27	59.80	58.16	59.56	327,310	+1.57(+2.71%)
Nov 03, 2017	57.53	57.99	57.00	57.98	351,485	+0.29(+0.50%)
Nov 02, 2017	56.80	57.99	56.38	57.69	376,367	+0.92(+1.62%)
Nov 01, 2017	58.03	58.25	56.38	56.77	397,050	-0.77(-1.33%)
Oct 31, 2017	57.90	58.34	56.38	57.54	557,430	-0.13(-0.22%)
Oct 30, 2017	57.53	58.65	57.13	57.67	533,166	+0.61(+1.08%)
Oct 27, 2017	55.01	57.79	55.01	57.05	1,194,319	+4.77(+9.12%)
Oct 26, 2017	51.42	52.45	50.95	52.28	306,663	+1.16(+2.26%)
Oct 25, 2017	52.31	52.31	50.39	51.13	427,818	-1.29(-2.46%)
Oct 24, 2017	52.12	52.65	52.10	52.42	253,362	+0.44(+0.85%)
Oct 23, 2017	52.33	52.75	51.55	51.98	254,485	-0.27(-0.52%)
Oct 20, 2017	52.55	52.78	51.97	52.25	290,085	+0.14(+0.28%)
Oct 19, 2017	52.07	52.26	51.70	52.10	334,529	-0.27(-0.52%)
Oct 18, 2017	52.86	53.11	52.28	52.37	276,518	-0.37(-0.70%)
Oct 17, 2017	53.15	53.26	52.48	52.74	236,561	-0.15(-0.29%)
Oct 16, 2017	53.18	53.99	52.58	52.90	238,857	+0.11(+0.21%)
Oct 13, 2017	53.00	53.27	52.47	52.79	164,444	+0.04(+0.07%)
Oct 12, 2017	52.37	53.12	51.92	52.75	189,449	+0.14(+0.27%)
Oct 11, 2017	53.48	53.67	51.58	52.61	313,981	-0.91(-1.70%)
Oct 10, 2017	53.38	53.68	52.80	53.52	302,926	+0.56(+1.06%)
Oct 09, 2017	54.21	54.41	52.68	52.96	266,762	-1.21(-2.23%)
Oct 06, 2017	53.00	54.20	53.00	54.17	344,532	+0.82(+1.54%)
Oct 05, 2017	52.89	53.71	52.72	53.35	200,465	+0.52(+0.97%)
Oct 04, 2017	53.23	53.23	52.40	52.83	311,388	-0.40(-0.75%)
Oct 03, 2017	53.76	54.05	52.14	53.23	369,739	-0.36(-0.67%)

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.