Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.54	54.54	54.54	0	-0.31(-0.56%)
Dec 28, 2017	55.11	55.14	54.82	54.85	2,877,357	-0.14(-0.25%)
Dec 27, 2017	54.79	55.07	54.69	54.98	5,749,791	+0.20(+0.37%)
Dec 26, 2017	54.94	55.31	54.69	54.78	4,972,205	-0.37(-0.66%)
Dec 22, 2017	54.79	55.36	54.78	55.14	5,216,943	+0.29(+0.53%)
Dec 21, 2017	55.16	55.34	54.81	54.85	6,398,662	-0.18(-0.33%)
Dec 20, 2017	55.00	55.52	54.80	55.03	8,138,944	+0.09(+0.16%)
Dec 19, 2017	55.47	55.78	54.89	54.95	8,369,600	-0.75(-1.35%)
Dec 18, 2017	55.31	55.77	55.20	55.70	8,670,144	+0.53(+0.96%)
Dec 15, 2017	55.65	55.73	54.95	55.17	22,107,126	+0.05(+0.09%)
Dec 14, 2017	55.25	55.52	54.99	55.12	8,285,537	-0.17(-0.31%)
Dec 13, 2017	55.36	55.74	55.23	55.29	7,616,264	+0.03(+0.06%)
Dec 12, 2017	55.27	55.47	54.99	55.25	8,202,412	-0.27(-0.49%)
Dec 11, 2017	54.57	55.60	54.52	55.53	14,302,602	+0.80(+1.46%)
Dec 08, 2017	55.88	55.88	54.42	54.73	11,001,241	-0.84(-1.52%)
Dec 07, 2017	55.55	55.84	55.18	55.57	10,276,587	+0.21(+0.38%)
Dec 06, 2017	55.07	55.95	54.83	55.36	8,136,788	+0.25(+0.45%)
Dec 05, 2017	55.25	55.40	54.86	55.11	11,337,935	+0.11(+0.20%)
Dec 04, 2017	55.88	55.97	54.35	55.00	20,334,670	-0.79(-1.42%)
Dec 01, 2017	55.54	56.33	55.43	55.79	18,606,872	-0.72(-1.28%)
Nov 30, 2017	56.66	57.16	55.99	56.51	18,179,712	-0.15(-0.27%)
Nov 29, 2017	58.01	58.10	56.25	56.67	19,967,850	-1.58(-2.72%)
Nov 28, 2017	57.58	58.28	57.26	58.25	15,083,445	+0.69(+1.20%)
Nov 27, 2017	57.95	58.22	57.48	57.56	24,145,958	-0.65(-1.12%)
Nov 24, 2017	57.88	58.53	57.82	58.21	10,930,210	+0.66(+1.14%)
Nov 22, 2017	56.07	57.66	55.96	57.55	18,335,692	+1.23(+2.19%)
Nov 21, 2017	55.21	56.54	55.14	56.32	13,274,593	+0.17(+0.30%)
Nov 20, 2017	55.91	56.47	55.71	56.15	11,538,732	-0.21(-0.37%)
Nov 17, 2017	56.07	56.56	55.75	56.36	15,784,213	+0.52(+0.92%)
Nov 16, 2017	55.56	56.21	55.27	55.85	14,600,339	+0.42(+0.76%)
Nov 15, 2017	55.37	56.16	55.11	55.43	12,504,944	-0.33(-0.59%)
Nov 14, 2017	55.89	56.43	55.37	55.75	16,611,613	-0.41(-0.74%)
Nov 13, 2017	54.88	56.45	54.70	56.17	28,867,126	+1.62(+2.97%)
Nov 10, 2017	54.37	54.99	54.00	54.55	11,395,075	-0.03(-0.05%)
Nov 09, 2017	54.83	55.19	54.01	54.57	18,880,834	-0.75(-1.36%)
Nov 08, 2017	54.24	55.58	54.24	55.32	31,384,698	+1.17(+2.17%)
Nov 07, 2017	52.81	54.20	52.76	54.15	27,723,160	+1.33(+2.53%)
Nov 06, 2017	54.52	55.19	52.50	52.81	69,702,872	+0.60(+1.15%)
Nov 03, 2017	46.26	54.90	45.80	52.22	95,842,128	+5.89(+12.71%)
Nov 02, 2017	45.28	47.04	45.28	46.33	20,523,014	+1.17(+2.58%)
Nov 01, 2017	43.48	45.19	42.67	45.16	18,492,686	+2.07(+4.80%)
Oct 31, 2017	44.15	44.34	42.26	43.09	35,407,600	-3.08(-6.68%)
Oct 30, 2017	45.75	46.27	45.69	46.18	8,382,722	+0.08(+0.16%)
Oct 27, 2017	45.36	46.21	45.08	46.10	10,609,276	+0.65(+1.43%)
Oct 26, 2017	45.70	45.95	45.33	45.45	6,239,106	-0.03(-0.07%)
Oct 25, 2017	45.60	45.98	45.17	45.48	8,974,416	-0.35(-0.76%)
Oct 24, 2017	45.14	45.99	45.11	45.83	13,513,289	+0.73(+1.61%)
Oct 23, 2017	44.18	45.43	44.04	45.10	11,571,702	+1.16(+2.63%)
Oct 20, 2017	44.36	44.43	43.88	43.94	10,470,306	-0.23(-0.52%)
Oct 19, 2017	43.95	44.27	43.94	44.17	8,079,343	+0.07(+0.15%)
Oct 18, 2017	44.38	44.49	43.94	44.11	7,141,155	-0.17(-0.38%)
Oct 17, 2017	44.20	44.30	43.80	44.27	9,070,951	+0.03(+0.06%)
Oct 16, 2017	44.76	44.77	44.19	44.25	7,020,755	-0.37(-0.83%)
Oct 13, 2017	45.09	45.09	44.55	44.62	8,292,925	-0.15(-0.34%)
Oct 12, 2017	45.52	45.77	44.74	44.77	8,359,405	-0.95(-2.07%)
Oct 11, 2017	45.44	45.94	45.33	45.72	11,159,439	+0.21(+0.46%)
Oct 10, 2017	44.73	45.53	44.71	45.51	10,368,876	+0.84(+1.87%)
Oct 09, 2017	44.50	44.76	44.25	44.67	6,886,231	+0.33(+0.74%)
Oct 06, 2017	44.06	44.46	44.06	44.34	5,676,514	+0.12(+0.27%)
Oct 05, 2017	44.07	44.29	43.89	44.22	6,130,759	+0.33(+0.75%)
Oct 04, 2017	43.87	44.03	43.65	43.89	5,430,591	-0.05(-0.12%)
Oct 03, 2017	43.92	44.11	43.63	43.94	5,182,305	+0.12(+0.27%)

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.