Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.25	55.25	55.25	0	-0.70(-1.25%)
Dec 28, 2017	55.82	56.91	55.64	55.95	678,298	+0.18(+0.31%)
Dec 27, 2017	54.63	56.28	54.63	55.77	253,045	+1.58(+2.91%)
Dec 26, 2017	54.50	55.07	54.11	54.20	147,057	-0.44(-0.80%)
Dec 22, 2017	53.93	54.77	53.93	54.63	68,645	+0.61(+1.13%)
Dec 21, 2017	54.28	54.41	53.76	54.02	71,129	-0.26(-0.48%)
Dec 20, 2017	54.41	54.81	54.28	54.28	105,950	-0.09(-0.16%)
Dec 19, 2017	55.51	55.95	54.02	54.37	107,046	-1.09(-1.97%)
Dec 18, 2017	56.21	56.56	55.34	55.47	95,075	-0.57(-1.02%)
Dec 15, 2017	54.72	56.43	54.72	56.03	248,049	+1.36(+2.48%)
Dec 14, 2017	55.42	55.86	54.59	54.68	74,870	-0.79(-1.42%)
Dec 13, 2017	54.59	55.68	54.40	55.47	96,641	+1.18(+2.18%)
Dec 12, 2017	55.07	55.40	54.24	54.28	100,370	-0.77(-1.39%)
Dec 11, 2017	55.51	55.75	54.90	55.05	42,259	-0.55(-0.98%)
Dec 08, 2017	56.25	56.38	55.29	55.60	78,302	-0.61(-1.09%)
Dec 07, 2017	56.47	56.65	55.95	56.21	110,045	-0.31(-0.54%)
Dec 06, 2017	56.30	56.65	56.21	56.52	48,996	+0.31(+0.55%)
Dec 05, 2017	57.30	57.70	56.08	56.21	93,036	-1.09(-1.91%)
Dec 04, 2017	57.83	58.27	57.01	57.30	57,444	-0.13(-0.23%)
Dec 01, 2017	57.74	57.96	56.80	57.44	77,673	-0.35(-0.61%)
Nov 30, 2017	58.49	58.49	57.74	57.79	65,427	-0.46(-0.79%)
Nov 29, 2017	57.77	58.99	57.77	58.25	80,474	+0.48(+0.83%)
Nov 28, 2017	56.68	58.01	56.68	57.77	124,003	+1.22(+2.16%)
Nov 27, 2017	56.72	56.98	56.42	56.55	156,468	-0.22(-0.38%)
Nov 24, 2017	56.68	57.07	56.50	56.77	32,943	+0.22(+0.39%)
Nov 22, 2017	57.38	57.64	56.50	56.55	65,953	-0.78(-1.37%)
Nov 21, 2017	58.25	58.99	57.20	57.33	145,568	-0.96(-1.64%)
Nov 20, 2017	56.94	58.33	56.50	58.29	167,826	+1.39(+2.45%)
Nov 17, 2017	56.24	56.94	56.03	56.90	103,964	+0.35(+0.62%)
Nov 16, 2017	55.98	56.94	55.85	56.55	89,503	+0.61(+1.09%)
Nov 15, 2017	56.72	56.94	55.89	55.94	77,458	-1.00(-1.76%)
Nov 14, 2017	55.68	56.98	55.68	56.94	57,565	+1.00(+1.79%)
Nov 13, 2017	55.72	56.16	55.44	55.94	33,188	+0.09(+0.16%)
Nov 10, 2017	55.98	56.24	55.68	55.85	57,467	-0.44(-0.77%)
Nov 09, 2017	56.16	56.68	55.81	56.29	52,014	-0.04(-0.08%)
Nov 08, 2017	56.11	56.61	55.50	56.33	70,729	-0.04(-0.08%)
Nov 07, 2017	57.03	57.38	56.24	56.37	66,972	-0.74(-1.30%)
Nov 06, 2017	56.98	57.72	56.94	57.11	45,903	+0.00(+0.00%)
Nov 03, 2017	57.51	57.88	57.03	57.11	71,993	-0.35(-0.61%)
Nov 02, 2017	57.29	58.03	57.20	57.46	82,530	+0.44(+0.76%)
Nov 01, 2017	57.99	57.99	56.55	57.03	56,519	-0.52(-0.91%)
Oct 31, 2017	57.86	58.20	57.38	57.55	126,051	-0.22(-0.38%)
Oct 30, 2017	58.77	58.77	57.29	57.77	67,395	-0.96(-1.63%)
Oct 27, 2017	57.86	58.86	57.75	58.73	92,498	+0.91(+1.58%)
Oct 26, 2017	57.33	58.12	57.07	57.81	86,283	+0.83(+1.45%)
Oct 25, 2017	56.94	57.25	55.59	56.98	695,917	-0.13(-0.23%)
Oct 24, 2017	58.38	58.47	56.46	57.11	274,569	-1.52(-2.60%)
Oct 23, 2017	58.77	58.92	58.42	58.64	72,439	-0.22(-0.37%)
Oct 20, 2017	59.29	59.34	58.60	58.86	61,503	-0.13(-0.22%)
Oct 19, 2017	58.86	59.16	58.07	58.99	43,601	+0.09(+0.15%)
Oct 18, 2017	58.42	59.12	58.12	58.90	68,588	+0.52(+0.90%)
Oct 17, 2017	58.25	58.99	58.16	58.38	81,040	-0.04(-0.07%)
Oct 16, 2017	58.51	58.60	57.77	58.42	44,708	+0.09(+0.15%)
Oct 13, 2017	58.60	59.12	58.16	58.33	71,510	-0.26(-0.45%)
Oct 12, 2017	58.12	58.94	57.77	58.60	42,151	+0.48(+0.82%)
Oct 11, 2017	57.46	58.64	57.46	58.12	49,798	+0.48(+0.83%)
Oct 10, 2017	57.25	57.68	57.07	57.64	68,984	+0.65(+1.15%)
Oct 09, 2017	56.90	57.29	56.77	56.98	44,287	+0.09(+0.15%)
Oct 06, 2017	57.16	57.20	56.59	56.90	80,323	-0.35(-0.61%)
Oct 05, 2017	57.20	57.46	56.85	57.25	44,858	+0.30(+0.54%)
Oct 04, 2017	56.55	57.20	56.42	56.94	57,067	+0.39(+0.69%)
Oct 03, 2017	57.25	57.33	56.16	56.55	111,188	-0.48(-0.84%)

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.