Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.85	51.85	51.85	0	+0.49(+0.96%)
Dec 28, 2017	50.74	51.42	50.30	51.36	725,369	+0.60(+1.19%)
Dec 27, 2017	51.58	51.62	50.69	50.76	1,023,012	-0.73(-1.42%)
Dec 26, 2017	51.41	51.75	51.41	51.49	687,624	-0.02(-0.04%)
Dec 22, 2017	51.05	51.62	51.01	51.51	579,590	+0.67(+1.33%)
Dec 21, 2017	50.72	51.04	50.46	50.84	1,538,715	+0.18(+0.36%)
Dec 20, 2017	51.31	51.31	50.57	50.65	1,061,209	-0.29(-0.58%)
Dec 19, 2017	51.90	52.06	50.98	50.95	1,183,532	-0.94(-1.80%)
Dec 18, 2017	51.22	52.20	51.18	51.88	910,064	+0.79(+1.55%)
Dec 15, 2017	50.58	51.46	50.47	51.09	2,536,684	+0.31(+0.61%)
Dec 14, 2017	51.09	51.34	50.71	50.79	805,497	-0.40(-0.78%)
Dec 13, 2017	51.30	51.54	51.11	51.18	1,059,446	-0.11(-0.22%)
Dec 12, 2017	51.62	51.67	51.08	51.30	781,746	-0.22(-0.42%)
Dec 11, 2017	50.38	51.61	50.38	51.51	2,576,935	+0.95(+1.88%)
Dec 08, 2017	50.84	50.86	50.24	50.56	1,738,937	-0.19(-0.37%)
Dec 07, 2017	50.75	51.15	50.62	50.75	1,497,820	-0.35(-0.68%)
Dec 06, 2017	51.44	51.88	51.07	51.10	847,274	-0.30(-0.59%)
Dec 05, 2017	52.20	52.20	51.39	51.40	1,375,988	-0.31(-0.61%)
Dec 04, 2017	52.31	52.44	51.58	51.71	917,273	-0.33(-0.63%)
Dec 01, 2017	51.99	52.24	51.52	52.04	941,127	+0.05(+0.09%)
Nov 30, 2017	52.10	52.70	51.47	52.00	871,967	-0.06(-0.11%)
Nov 29, 2017	51.77	52.55	51.56	52.05	1,261,136	+0.34(+0.66%)
Nov 28, 2017	51.98	52.38	51.62	51.71	1,093,134	-0.31(-0.59%)
Nov 27, 2017	51.91	52.26	51.70	52.02	1,191,112	+0.05(+0.10%)
Nov 24, 2017	52.24	52.46	51.90	51.97	344,166	-0.16(-0.31%)
Nov 22, 2017	52.20	52.29	51.56	52.13	1,682,271	-0.08(-0.15%)
Nov 21, 2017	53.18	53.35	51.96	52.21	1,666,838	-1.05(-1.97%)
Nov 20, 2017	52.82	54.01	52.70	53.26	1,563,892	+0.28(+0.53%)
Nov 17, 2017	53.34	54.15	51.54	52.98	3,132,413	-0.86(-1.59%)
Nov 16, 2017	52.23	53.99	52.01	53.84	2,116,452	+1.93(+3.72%)
Nov 15, 2017	52.32	52.41	51.74	51.90	964,375	-0.41(-0.79%)
Nov 14, 2017	52.23	52.42	51.88	52.32	1,146,519	-0.14(-0.26%)
Nov 13, 2017	52.01	52.59	51.81	52.45	794,819	+0.48(+0.93%)
Nov 10, 2017	51.92	52.17	51.58	51.97	1,183,170	-0.02(-0.04%)
Nov 09, 2017	52.09	52.23	51.84	51.99	575,987	-0.29(-0.55%)
Nov 08, 2017	51.62	52.78	51.62	52.28	1,148,476	+0.63(+1.23%)
Nov 07, 2017	51.28	51.69	50.92	51.64	1,001,758	+0.43(+0.83%)
Nov 06, 2017	51.55	51.71	50.84	51.22	1,021,726	-0.41(-0.79%)
Nov 03, 2017	52.00	53.15	51.42	51.62	1,401,157	-0.48(-0.93%)
Nov 02, 2017	54.01	54.27	51.54	52.11	2,079,635	-2.27(-4.18%)
Nov 01, 2017	54.56	54.57	53.41	54.38	686,458	+0.10(+0.19%)
Oct 31, 2017	54.32	54.95	53.60	54.27	1,327,581	+0.89(+1.67%)
Oct 30, 2017	54.14	54.34	53.37	53.38	1,127,664	-0.71(-1.32%)
Oct 27, 2017	54.01	54.34	53.48	54.10	788,405	+0.09(+0.17%)
Oct 26, 2017	54.56	54.67	53.84	54.01	1,109,361	-0.62(-1.14%)
Oct 25, 2017	55.01	55.38	53.81	54.63	1,491,728	-0.18(-0.32%)
Oct 24, 2017	54.80	55.03	54.35	54.80	978,905	+0.01(+0.02%)
Oct 23, 2017	55.01	55.43	54.47	54.79	946,382	-0.08(-0.14%)
Oct 20, 2017	55.51	55.60	54.81	54.87	1,238,774	-0.50(-0.91%)
Oct 19, 2017	55.58	55.84	55.02	55.37	839,284	-0.55(-0.98%)
Oct 18, 2017	56.45	56.58	55.84	55.92	691,027	-0.56(-0.98%)
Oct 17, 2017	56.92	57.15	56.35	56.48	553,453	-0.48(-0.84%)
Oct 16, 2017	56.88	57.37	56.61	56.96	1,142,662	+0.09(+0.16%)
Oct 13, 2017	57.13	57.35	56.81	56.87	499,963	-0.15(-0.26%)
Oct 12, 2017	56.88	57.32	56.83	57.02	820,853	+0.15(+0.26%)
Oct 11, 2017	56.66	56.92	56.39	56.87	555,871	+0.26(+0.45%)
Oct 10, 2017	56.82	57.09	56.26	56.61	642,919	+0.03(+0.06%)
Oct 09, 2017	56.87	57.02	56.52	56.58	552,132	-0.28(-0.49%)
Oct 06, 2017	56.90	56.98	56.47	56.86	540,487	-0.11(-0.20%)
Oct 05, 2017	57.16	57.59	56.82	56.97	835,635	-0.09(-0.15%)
Oct 04, 2017	56.86	57.41	56.30	57.05	1,124,872	+0.18(+0.31%)
Oct 03, 2017	57.93	58.20	56.74	56.88	1,106,021	-0.94(-1.63%)

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.