Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		50.30	50.30	50.30	0	-0.42(-0.83%)
Dec 28, 2017	50.89	51.13	50.20	50.72	605,208	-0.16(-0.31%)
Dec 27, 2017	50.76	51.44	50.69	50.88	434,216	+0.15(+0.30%)
Dec 26, 2017	50.73	51.28	50.42	50.73	420,730	-0.13(-0.26%)
Dec 22, 2017	51.40	51.75	50.31	50.86	643,776	-0.54(-1.05%)
Dec 21, 2017	50.45	51.71	50.30	51.40	608,959	+0.67(+1.32%)
Dec 20, 2017	51.50	51.74	50.21	50.73	691,641	-0.20(-0.39%)
Dec 19, 2017	52.15	52.21	50.40	50.93	942,842	-1.36(-2.60%)
Dec 18, 2017	52.92	52.92	52.07	52.29	658,149	-0.14(-0.27%)
Dec 15, 2017	52.06	52.95	51.10	52.43	1,534,212	+0.87(+1.69%)
Dec 14, 2017	53.69	53.80	51.38	51.56	892,241	-2.01(-3.75%)
Dec 13, 2017	53.28	54.18	53.05	53.57	631,280	+0.22(+0.41%)
Dec 12, 2017	53.07	54.35	52.65	53.35	648,879	+0.21(+0.40%)
Dec 11, 2017	55.15	56.10	53.10	53.14	1,077,394	-1.46(-2.67%)
Dec 08, 2017	54.42	54.92	53.77	54.60	609,286	+0.67(+1.24%)
Dec 07, 2017	52.23	54.10	52.01	53.93	626,305	+1.39(+2.65%)
Dec 06, 2017	52.34	53.10	50.87	52.54	901,551	+0.08(+0.15%)
Dec 05, 2017	52.56	54.25	52.10	52.46	749,479	+0.20(+0.38%)
Dec 04, 2017	56.94	57.81	52.00	52.26	1,246,522	-4.67(-8.20%)
Dec 01, 2017	55.19	57.63	54.88	56.93	1,149,632	+1.44(+2.60%)
Nov 30, 2017	53.55	56.04	53.36	55.49	1,252,771	+2.42(+4.56%)
Nov 29, 2017	53.01	53.30	52.30	53.07	794,967	+0.14(+0.26%)
Nov 28, 2017	52.75	52.91	51.78	52.93	1,354,083	+0.45(+0.86%)
Nov 27, 2017	54.37	54.37	52.14	52.48	972,582	-2.05(-3.76%)
Nov 24, 2017	54.50	55.71	54.13	54.53	255,033	+0.19(+0.35%)
Nov 22, 2017	54.74	55.00	53.93	54.34	347,462	-0.18(-0.33%)
Nov 21, 2017	54.03	54.83	53.43	54.52	476,448	+0.78(+1.45%)
Nov 20, 2017	54.11	54.13	53.14	53.74	683,688	-0.41(-0.76%)
Nov 17, 2017	54.23	54.74	53.85	54.15	416,997	-0.21(-0.39%)
Nov 16, 2017	54.29	54.89	52.88	54.36	701,065	+0.71(+1.32%)
Nov 15, 2017	53.56	54.23	52.00	53.65	909,080	+0.12(+0.22%)
Nov 14, 2017	54.60	54.76	51.81	53.53	1,084,692	-1.31(-2.39%)
Nov 13, 2017	55.39	55.85	54.81	54.84	527,268	-1.04(-1.86%)
Nov 10, 2017	54.74	55.98	54.55	55.88	699,462	+0.76(+1.38%)
Nov 09, 2017	54.46	55.22	54.19	55.12	793,190	+0.36(+0.66%)
Nov 08, 2017	52.63	56.48	52.55	54.76	1,690,468	+2.46(+4.70%)
Nov 07, 2017	52.01	52.90	51.05	52.30	1,545,299	-1.95(-3.59%)
Nov 06, 2017	54.29	55.18	53.43	54.25	1,114,328	+0.09(+0.17%)
Nov 03, 2017	52.00	54.79	52.00	54.16	1,778,912	+2.34(+4.52%)
Nov 02, 2017	55.62	55.62	51.20	51.82	3,042,142	-5.94(-10.28%)
Nov 01, 2017	57.32	58.80	57.11	57.76	1,305,284	+0.65(+1.14%)
Oct 31, 2017	58.28	59.62	57.01	57.11	1,289,030	-1.20(-2.06%)
Oct 30, 2017	56.44	58.78	56.22	58.31	1,284,072	+1.91(+3.39%)
Oct 27, 2017	54.23	56.43	53.87	56.40	1,483,919	+2.08(+3.83%)
Oct 26, 2017	53.96	54.85	53.11	54.32	1,264,066	+0.30(+0.56%)
Oct 25, 2017	54.83	55.54	53.34	54.02	1,560,003	-0.99(-1.80%)
Oct 24, 2017	58.14	58.50	54.07	55.01	6,253,376	-7.79(-12.40%)
Oct 23, 2017	64.43	64.90	62.54	62.80	1,262,657	-1.59(-2.47%)
Oct 20, 2017	63.72	65.51	63.50	64.39	1,631,810	+0.73(+1.15%)
Oct 19, 2017	63.67	63.84	62.26	63.66	1,607,666	-0.23(-0.36%)
Oct 18, 2017	64.00	65.41	63.41	63.89	1,839,022	+0.04(+0.06%)
Oct 17, 2017	61.40	64.19	61.40	63.85	1,988,822	+2.70(+4.42%)
Oct 16, 2017	59.03	63.20	58.95	61.15	2,409,929	+2.05(+3.47%)
Oct 13, 2017	58.00	61.08	57.82	59.10	1,958,343	+1.37(+2.37%)
Oct 12, 2017	57.47	58.37	56.78	57.73	1,152,590	+0.42(+0.73%)
Oct 11, 2017	55.89	57.55	55.41	57.31	1,028,340	+1.47(+2.63%)
Oct 10, 2017	55.09	55.86	55.01	55.84	561,046	+0.72(+1.31%)
Oct 09, 2017	55.43	55.87	54.90	55.12	535,920	-0.43(-0.77%)
Oct 06, 2017	55.49	56.19	55.03	55.55	689,199	-0.46(-0.82%)
Oct 05, 2017	54.51	56.46	54.51	56.01	1,006,260	+1.70(+3.13%)
Oct 04, 2017	52.69	54.70	52.05	54.31	861,036	+1.62(+3.07%)
Oct 03, 2017	52.81	53.04	51.90	52.69	899,301	-0.22(-0.42%)

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.