Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.74	54.74	54.74	0	-0.66(-1.19%)
Dec 28, 2017	55.32	55.40	54.87	55.40	18,456	+0.35(+0.64%)
Dec 27, 2017	55.15	56.15	54.88	55.05	18,924	-0.20(-0.36%)
Dec 26, 2017	55.40	55.50	53.55	55.25	13,027	-0.04(-0.07%)
Dec 22, 2017	55.98	56.00	55.00	55.29	16,025	-0.67(-1.20%)
Dec 21, 2017	56.21	57.31	55.74	55.96	15,209	-0.14(-0.25%)
Dec 20, 2017	56.39	56.69	55.69	56.10	24,319	+0.00(+0.00%)
Dec 19, 2017	57.11	57.11	55.71	56.10	14,529	-0.90(-1.58%)
Dec 18, 2017	56.61	57.29	56.12	57.00	22,964	+0.76(+1.35%)
Dec 15, 2017	56.42	57.82	55.66	56.24	62,874	-0.28(-0.50%)
Dec 14, 2017	57.76	57.76	55.78	56.52	18,357	-1.12(-1.94%)
Dec 13, 2017	57.78	58.95	57.04	57.64	38,075	-0.11(-0.19%)
Dec 12, 2017	57.37	57.96	56.95	57.75	25,904	+0.43(+0.75%)
Dec 11, 2017	57.76	58.54	56.97	57.32	14,661	-0.43(-0.74%)
Dec 08, 2017	57.03	58.70	56.78	57.75	19,624	+0.99(+1.74%)
Dec 07, 2017	56.58	57.83	56.21	56.76	20,271	+0.19(+0.34%)
Dec 06, 2017	57.91	57.91	56.56	56.57	10,125	-0.99(-1.72%)
Dec 05, 2017	58.70	58.80	57.42	57.56	22,293	-1.17(-1.99%)
Dec 04, 2017	58.99	59.05	57.94	58.73	36,508	+0.23(+0.39%)
Dec 01, 2017	57.94	59.47	55.91	58.50	22,702	+0.55(+0.95%)
Nov 30, 2017	59.07	59.07	57.91	57.95	91,595	-1.04(-1.76%)
Nov 29, 2017	58.92	59.35	58.16	58.99	46,427	+0.17(+0.29%)
Nov 28, 2017	57.47	59.00	56.82	58.82	20,484	+1.50(+2.62%)
Nov 27, 2017	57.64	58.79	57.20	57.32	14,125	-0.27(-0.47%)
Nov 24, 2017	58.39	58.39	57.25	57.59	10,173	-0.78(-1.34%)
Nov 22, 2017	57.88	58.80	57.88	58.37	12,783	-0.23(-0.39%)
Nov 21, 2017	57.75	59.13	57.50	58.60	25,326	+0.85(+1.47%)
Nov 20, 2017	57.36	58.00	56.71	57.75	25,932	+0.60(+1.05%)
Nov 17, 2017	56.69	57.47	56.39	57.15	15,895	+0.03(+0.05%)
Nov 16, 2017	56.45	57.99	56.45	57.12	21,467	+0.77(+1.37%)
Nov 15, 2017	57.12	57.77	56.12	56.35	27,339	-1.23(-2.14%)
Nov 14, 2017	55.56	57.87	55.56	57.58	18,527	+2.27(+4.11%)
Nov 13, 2017	55.33	55.57	54.78	55.30	9,726	-0.20(-0.37%)
Nov 10, 2017	55.32	56.67	55.24	55.51	13,116	-0.07(-0.13%)
Nov 09, 2017	53.77	55.81	53.63	55.58	23,015	+1.21(+2.23%)
Nov 08, 2017	54.74	54.90	53.31	54.37	23,493	-0.59(-1.07%)
Nov 07, 2017	56.22	56.35	54.70	54.96	31,104	-1.41(-2.50%)
Nov 06, 2017	56.71	56.91	56.25	56.37	6,649	-0.26(-0.46%)
Nov 03, 2017	57.26	57.26	56.26	56.63	15,428	-1.08(-1.87%)
Nov 02, 2017	56.63	57.77	56.45	57.71	10,852	+1.28(+2.27%)
Nov 01, 2017	57.44	57.69	56.25	56.43	27,051	-0.51(-0.90%)
Oct 31, 2017	56.52	57.25	56.52	56.94	15,709	+0.25(+0.44%)
Oct 30, 2017	58.15	58.22	56.55	56.69	26,467	-1.70(-2.91%)
Oct 27, 2017	57.27	59.00	56.87	58.39	18,797	+0.63(+1.09%)
Oct 26, 2017	58.87	59.33	57.61	57.76	16,857	-0.73(-1.25%)
Oct 25, 2017	57.82	59.17	57.82	58.49	22,662	+0.10(+0.17%)
Oct 24, 2017	56.14	58.60	56.14	58.39	12,578	+0.33(+0.57%)
Oct 23, 2017	59.00	59.00	57.62	58.06	10,303	-0.73(-1.24%)
Oct 20, 2017	59.31	59.38	57.90	58.79	19,892	+0.21(+0.36%)
Oct 19, 2017	58.94	58.94	58.20	58.58	15,401	-0.22(-0.37%)
Oct 18, 2017	58.38	59.00	58.05	58.80	17,226	+0.31(+0.53%)
Oct 17, 2017	59.14	59.53	58.27	58.49	6,478	-1.21(-2.03%)
Oct 16, 2017	60.00	60.09	59.03	59.70	21,524	-0.33(-0.55%)
Oct 13, 2017	60.75	60.75	59.84	60.03	19,567	-0.85(-1.40%)
Oct 12, 2017	60.21	61.00	59.95	60.88	15,267	+0.27(+0.45%)
Oct 11, 2017	60.74	61.02	59.88	60.61	25,992	-0.37(-0.61%)
Oct 10, 2017	60.43	61.05	60.05	60.98	34,400	+0.14(+0.23%)
Oct 09, 2017	60.40	61.33	59.27	60.84	14,959	+0.05(+0.08%)
Oct 06, 2017	61.35	61.35	60.08	60.79	17,606	-0.37(-0.60%)
Oct 05, 2017	60.60	61.89	58.76	61.16	28,209	+0.98(+1.63%)
Oct 04, 2017	60.05	60.83	59.28	60.18	17,586	-0.11(-0.18%)
Oct 03, 2017	59.23	60.33	58.25	60.29	18,982	+1.16(+1.96%)

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.