Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.34	59.34	59.34	0	-0.28(-0.47%)
Dec 28, 2017	59.36	59.83	58.41	59.62	59,710	+0.38(+0.64%)
Dec 27, 2017	58.94	59.49	58.12	59.24	85,176	+0.37(+0.63%)
Dec 26, 2017	58.56	60.90	58.56	58.87	97,557	+0.23(+0.39%)
Dec 22, 2017	58.45	59.32	58.00	58.64	73,218	+0.18(+0.31%)
Dec 21, 2017	57.81	59.02	57.50	58.46	106,046	+1.06(+1.85%)
Dec 20, 2017	57.92	58.65	57.25	57.40	144,115	-0.51(-0.88%)
Dec 19, 2017	56.76	58.02	56.44	57.91	80,794	+1.25(+2.21%)
Dec 18, 2017	57.27	57.68	56.44	56.66	106,861	-0.23(-0.40%)
Dec 15, 2017	56.48	58.42	56.18	56.89	469,739	+0.47(+0.83%)
Dec 14, 2017	57.83	60.63	56.03	56.42	139,470	-1.29(-2.24%)
Dec 13, 2017	56.96	58.55	56.05	57.71	74,593	+0.88(+1.55%)
Dec 12, 2017	55.77	57.49	55.69	56.83	149,140	-1.43(-2.45%)
Dec 11, 2017	58.17	59.16	57.61	58.26	47,675	+0.08(+0.14%)
Dec 08, 2017	58.62	58.95	57.52	58.18	47,274	-0.44(-0.75%)
Dec 07, 2017	58.79	59.59	56.45	58.62	85,909	-0.07(-0.12%)
Dec 06, 2017	58.93	59.66	58.11	58.69	39,483	-0.13(-0.22%)
Dec 05, 2017	58.43	59.22	57.70	58.82	67,880	+0.51(+0.87%)
Dec 04, 2017	60.00	60.00	58.25	58.31	48,396	-1.13(-1.90%)
Dec 01, 2017	60.55	60.59	58.76	59.44	38,659	-1.10(-1.82%)
Nov 30, 2017	58.86	60.95	58.18	60.54	90,513	+1.72(+2.92%)
Nov 29, 2017	56.78	59.18	56.78	58.82	60,602	+1.93(+3.39%)
Nov 28, 2017	56.75	57.04	56.37	56.89	92,683	+0.15(+0.26%)
Nov 27, 2017	56.75	57.35	56.31	56.74	79,649	-0.19(-0.33%)
Nov 24, 2017	56.75	57.29	56.66	56.93	43,924	+0.25(+0.44%)
Nov 22, 2017	56.75	57.12	56.23	56.68	77,938	+0.02(+0.04%)
Nov 21, 2017	56.75	57.03	56.50	56.66	106,249	-0.11(-0.19%)
Nov 20, 2017	56.84	56.97	56.28	56.77	64,944	-0.04(-0.07%)
Nov 17, 2017	57.15	57.77	56.47	56.81	69,965	-0.20(-0.35%)
Nov 16, 2017	56.81	58.36	56.57	57.01	99,049	+0.37(+0.65%)
Nov 15, 2017	55.69	56.77	55.69	56.64	69,903	+0.52(+0.93%)
Nov 14, 2017	55.53	56.45	55.39	56.12	26,757	+0.56(+1.01%)
Nov 13, 2017	55.26	56.05	55.09	55.56	48,646	-0.05(-0.09%)
Nov 10, 2017	56.90	56.92	54.45	55.61	27,818	-1.38(-2.42%)
Nov 09, 2017	57.40	58.01	56.70	56.99	45,529	-0.60(-1.04%)
Nov 08, 2017	55.98	58.01	53.20	57.59	44,916	+3.46(+6.39%)
Nov 07, 2017	54.70	54.70	53.42	54.13	29,970	-0.61(-1.11%)
Nov 06, 2017	55.72	55.72	54.28	54.74	19,471	-0.97(-1.74%)
Nov 03, 2017	55.47	56.09	55.21	55.71	52,647	+0.56(+1.02%)
Nov 02, 2017	54.39	56.60	54.39	55.15	42,077	+0.69(+1.27%)
Nov 01, 2017	55.61	55.61	53.86	54.46	27,762	-1.14(-2.05%)
Oct 31, 2017	53.80	55.91	52.58	55.60	56,217	+2.29(+4.30%)
Oct 30, 2017	55.97	56.40	53.20	53.31	40,376	-2.48(-4.45%)
Oct 27, 2017	55.90	56.78	55.48	55.79	38,023	-0.04(-0.07%)
Oct 26, 2017	56.75	57.30	55.55	55.83	21,135	-0.78(-1.38%)
Oct 25, 2017	57.07	57.28	55.60	56.61	23,974	-0.65(-1.14%)
Oct 24, 2017	56.92	57.62	56.52	57.26	40,464	+0.58(+1.02%)
Oct 23, 2017	56.46	56.92	55.43	56.68	28,565	+0.24(+0.43%)
Oct 20, 2017	56.39	56.93	56.12	56.44	29,798	+0.47(+0.84%)
Oct 19, 2017	55.63	56.06	54.72	55.97	26,444	-0.08(-0.14%)
Oct 18, 2017	55.41	56.40	55.18	56.05	28,544	+0.72(+1.30%)
Oct 17, 2017	55.43	55.48	54.96	55.33	25,985	+0.52(+0.95%)
Oct 16, 2017	54.65	55.19	54.47	54.81	24,623	+0.21(+0.38%)
Oct 13, 2017	54.37	55.10	54.28	54.60	40,914	-0.04(-0.07%)
Oct 12, 2017	54.29	54.89	54.12	54.64	33,090	+0.35(+0.64%)
Oct 11, 2017	54.14	54.68	53.82	54.29	30,864	+0.41(+0.76%)
Oct 10, 2017	53.71	54.63	53.37	53.88	42,255	+0.31(+0.58%)
Oct 09, 2017	54.92	55.33	53.30	53.57	26,614	-1.11(-2.03%)
Oct 06, 2017	55.47	56.60	54.09	54.68	27,573	-0.80(-1.44%)
Oct 05, 2017	55.36	55.50	54.98	55.48	22,293	+0.13(+0.23%)
Oct 04, 2017	55.64	55.77	55.24	55.35	22,052	-0.35(-0.63%)
Oct 03, 2017	55.75	55.96	55.37	55.70	47,977	+0.27(+0.49%)

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.