Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.45	58.45	58.45	0	-0.72(-1.21%)
Dec 28, 2017	59.36	59.39	58.89	59.17	318,683	+0.13(+0.23%)
Dec 27, 2017	59.44	59.90	58.83	59.04	307,635	-0.37(-0.62%)
Dec 26, 2017	59.88	59.88	59.12	59.40	427,231	-0.45(-0.75%)
Dec 22, 2017	60.37	60.37	59.39	59.85	386,702	-0.37(-0.61%)
Dec 21, 2017	60.02	60.48	59.58	60.22	642,043	+0.74(+1.25%)
Dec 20, 2017	60.39	60.39	58.81	59.48	599,699	-0.37(-0.61%)
Dec 19, 2017	60.24	60.24	59.46	59.84	623,890	+0.02(+0.04%)
Dec 18, 2017	59.64	60.90	59.41	59.82	730,846	+0.22(+0.36%)
Dec 15, 2017	57.96	60.02	57.73	59.60	2,849,716	+1.96(+3.40%)
Dec 14, 2017	58.23	58.62	57.45	57.64	733,251	-0.32(-0.55%)
Dec 13, 2017	57.63	58.86	57.39	57.96	980,686	+0.21(+0.36%)
Dec 12, 2017	57.36	58.02	56.91	57.75	499,940	+0.66(+1.16%)
Dec 11, 2017	57.22	57.44	56.60	57.09	468,536	-0.17(-0.29%)
Dec 08, 2017	57.91	57.91	56.72	57.25	451,293	-0.24(-0.42%)
Dec 07, 2017	56.56	57.61	56.54	57.49	312,070	+0.79(+1.39%)
Dec 06, 2017	56.91	57.27	55.80	56.71	286,979	-0.51(-0.90%)
Dec 05, 2017	59.39	59.39	57.11	57.22	461,674	-2.07(-3.50%)
Dec 04, 2017	58.99	60.15	58.99	59.30	636,716	+1.34(+2.32%)
Dec 01, 2017	58.27	58.29	56.44	57.95	447,886	-0.17(-0.30%)
Nov 30, 2017	58.92	59.39	57.99	58.12	494,949	-0.49(-0.84%)
Nov 29, 2017	57.06	59.31	57.06	58.61	551,074	+2.30(+4.08%)
Nov 28, 2017	54.32	56.40	54.09	56.32	388,879	+2.17(+4.02%)
Nov 27, 2017	53.94	54.89	53.27	54.14	203,173	+0.16(+0.29%)
Nov 24, 2017	54.90	54.94	53.88	53.98	122,689	-0.50(-0.91%)
Nov 22, 2017	54.79	55.14	54.27	54.48	167,710	-0.27(-0.49%)
Nov 21, 2017	54.71	54.80	54.37	54.75	295,543	+0.28(+0.52%)
Nov 20, 2017	54.38	54.49	53.78	54.47	238,467	+0.21(+0.38%)
Nov 17, 2017	53.22	54.56	53.22	54.26	393,165	+0.67(+1.25%)
Nov 16, 2017	53.89	54.17	53.39	53.59	406,968	+0.09(+0.17%)
Nov 15, 2017	52.83	53.98	52.29	53.49	296,539	+0.17(+0.31%)
Nov 14, 2017	53.04	53.97	53.04	53.33	423,993	-0.08(-0.16%)
Nov 13, 2017	51.78	53.58	51.73	53.41	546,642	+1.21(+2.32%)
Nov 10, 2017	52.49	52.81	52.11	52.20	359,976	-0.09(-0.17%)
Nov 09, 2017	51.64	52.42	51.41	52.29	684,037	+0.18(+0.35%)
Nov 08, 2017	52.22	52.41	51.52	52.11	660,648	-0.26(-0.49%)
Nov 07, 2017	54.26	54.26	52.30	52.37	465,571	-1.91(-3.52%)
Nov 06, 2017	54.43	54.82	54.13	54.27	219,124	-0.43(-0.79%)
Nov 03, 2017	54.42	54.76	53.88	54.71	385,489	+0.05(+0.09%)
Nov 02, 2017	54.09	54.87	53.83	54.66	390,876	+0.51(+0.93%)
Nov 01, 2017	54.95	55.22	53.83	54.15	351,362	-0.44(-0.81%)
Oct 31, 2017	54.68	55.20	54.39	54.59	314,989	-0.06(-0.11%)
Oct 30, 2017	55.23	55.67	54.40	54.65	416,797	-0.88(-1.58%)
Oct 27, 2017	55.57	56.14	55.21	55.53	733,131	-0.28(-0.51%)
Oct 26, 2017	54.90	55.98	54.61	55.81	651,941	+0.73(+1.33%)
Oct 25, 2017	53.91	55.36	53.51	55.08	630,751	+1.26(+2.34%)
Oct 24, 2017	53.88	54.15	53.27	53.82	510,415	+0.42(+0.79%)
Oct 23, 2017	54.64	54.64	53.25	53.39	315,588	-1.14(-2.09%)
Oct 20, 2017	54.34	54.90	53.96	54.53	752,890	+0.89(+1.66%)
Oct 19, 2017	52.37	53.83	52.37	53.64	304,390	+0.56(+1.06%)
Oct 18, 2017	52.88	53.40	52.88	53.08	419,635	+0.51(+0.96%)
Oct 17, 2017	53.46	53.52	52.51	52.57	649,154	-0.79(-1.48%)
Oct 16, 2017	53.07	53.92	52.94	53.36	324,624	+0.48(+0.91%)
Oct 13, 2017	52.80	53.47	52.21	52.88	418,337	+0.01(+0.02%)
Oct 12, 2017	53.34	53.56	52.77	52.87	364,826	-0.44(-0.83%)
Oct 11, 2017	53.58	53.83	53.11	53.31	323,274	-0.56(-1.03%)
Oct 10, 2017	53.98	54.05	53.62	53.87	408,407	+0.31(+0.57%)
Oct 09, 2017	53.79	54.12	53.39	53.56	231,300	-0.11(-0.20%)
Oct 06, 2017	54.00	54.15	53.42	53.67	230,498	-0.06(-0.11%)
Oct 05, 2017	53.17	54.03	53.05	53.73	178,839	+0.62(+1.17%)
Oct 04, 2017	53.69	53.84	53.04	53.10	268,387	-0.95(-1.75%)
Oct 03, 2017	54.77	54.91	53.59	54.05	494,322	-0.60(-1.09%)

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.