Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		66.32	66.32	66.32	0	-1.71(-2.51%)
Dec 28, 2017	68.10	68.20	67.50	68.03	441,047	+0.19(+0.28%)
Dec 27, 2017	67.84	68.45	67.04	67.84	699,238	+0.37(+0.55%)
Dec 26, 2017	65.50	68.98	65.50	67.47	1,461,245	+1.99(+3.04%)
Dec 22, 2017	66.14	66.17	64.92	65.48	896,139	-0.52(-0.79%)
Dec 21, 2017	65.82	66.52	65.20	66.00	727,170	+0.14(+0.21%)
Dec 20, 2017	67.23	67.97	65.85	65.86	517,573	-1.01(-1.51%)
Dec 19, 2017	68.22	68.89	66.39	66.87	1,018,611	-1.42(-2.08%)
Dec 18, 2017	67.70	68.77	67.26	68.29	909,926	+1.57(+2.35%)
Dec 15, 2017	65.55	67.20	65.51	66.72	1,128,799	+1.17(+1.78%)
Dec 14, 2017	67.04	67.57	65.03	65.55	1,063,622	-1.49(-2.22%)
Dec 13, 2017	65.93	67.20	65.93	67.04	928,707	+0.93(+1.41%)
Dec 12, 2017	65.31	66.36	64.82	66.11	1,299,665	+0.96(+1.47%)
Dec 11, 2017	66.85	67.22	64.48	65.15	1,577,896	-1.97(-2.94%)
Dec 08, 2017	67.00	67.53	65.89	67.12	985,375	+0.12(+0.18%)
Dec 07, 2017	65.72	67.10	65.64	67.00	1,342,850	+1.47(+2.24%)
Dec 06, 2017	64.37	66.00	63.81	65.53	1,375,492	+1.39(+2.17%)
Dec 05, 2017	65.43	65.43	63.25	64.14	1,304,677	-0.86(-1.32%)
Dec 04, 2017	62.39	65.48	62.35	65.00	1,727,025	+3.49(+5.67%)
Dec 01, 2017	63.00	63.26	60.00	61.51	4,084,834	-0.29(-0.47%)
Nov 30, 2017	61.84	63.34	60.99	61.80	3,427,773	+0.56(+0.91%)
Nov 29, 2017	60.90	62.25	59.47	61.24	2,062,202	+0.99(+1.64%)
Nov 28, 2017	59.00	60.47	58.45	60.25	1,239,546	+1.45(+2.47%)
Nov 27, 2017	59.81	59.95	58.58	58.80	799,320	-0.66(-1.11%)
Nov 24, 2017	59.34	59.58	59.01	59.46	268,206	+0.46(+0.78%)
Nov 22, 2017	59.26	59.63	58.82	59.00	412,587	-0.07(-0.12%)
Nov 21, 2017	59.85	59.85	57.72	59.07	1,341,568	-0.42(-0.71%)
Nov 20, 2017	59.52	59.78	58.75	59.49	897,342	-0.41(-0.68%)
Nov 17, 2017	59.18	60.12	59.10	59.90	699,861	+0.75(+1.27%)
Nov 16, 2017	58.26	59.62	58.08	59.15	582,405	+1.22(+2.11%)
Nov 15, 2017	57.92	58.05	56.91	57.93	513,429	-0.42(-0.72%)
Nov 14, 2017	57.67	58.69	57.50	58.35	422,780	+0.32(+0.55%)
Nov 13, 2017	57.52	58.56	57.52	58.03	784,736	+0.50(+0.87%)
Nov 10, 2017	57.39	58.14	57.13	57.53	420,447	+0.14(+0.24%)
Nov 09, 2017	57.88	58.05	56.93	57.39	626,869	-0.75(-1.29%)
Nov 08, 2017	57.18	58.34	57.12	58.14	858,836	+0.76(+1.32%)
Nov 07, 2017	57.69	57.69	56.14	57.38	722,396	+0.14(+0.24%)
Nov 06, 2017	57.00	57.52	56.73	57.24	527,711	+0.23(+0.40%)
Nov 03, 2017	57.00	58.03	56.61	57.01	1,104,270	+0.11(+0.19%)
Nov 02, 2017	55.53	57.00	54.84	56.90	925,332	+1.48(+2.67%)
Nov 01, 2017	55.40	55.76	54.82	55.42	689,096	+0.17(+0.31%)
Oct 31, 2017	55.50	56.37	55.21	55.25	649,204	-0.21(-0.38%)
Oct 30, 2017	55.43	55.66	54.86	55.46	796,125	+0.01(+0.02%)
Oct 27, 2017	55.56	55.61	54.71	55.45	1,096,974	-0.18(-0.32%)
Oct 26, 2017	55.82	56.71	55.11	55.63	675,095	-0.17(-0.30%)
Oct 25, 2017	56.59	56.81	55.68	55.80	623,256	-0.81(-1.43%)
Oct 24, 2017	57.38	57.62	56.49	56.61	794,081	-0.39(-0.68%)
Oct 23, 2017	57.69	58.07	56.96	57.00	680,074	-0.49(-0.85%)
Oct 20, 2017	57.56	57.65	56.97	57.49	688,208	+0.46(+0.81%)
Oct 19, 2017	56.32	57.06	56.13	57.03	606,573	+0.27(+0.48%)
Oct 18, 2017	56.76	57.17	56.08	56.76	642,416	+0.29(+0.51%)
Oct 17, 2017	55.22	56.61	55.22	56.47	667,175	+1.17(+2.12%)
Oct 16, 2017	55.60	55.90	54.97	55.30	743,836	+0.02(+0.04%)
Oct 13, 2017	55.00	56.12	54.93	55.28	822,806	+0.29(+0.53%)
Oct 12, 2017	56.00	56.00	54.28	54.99	878,797	-0.99(-1.77%)
Oct 11, 2017	56.35	56.66	55.78	55.98	577,464	-0.21(-0.37%)
Oct 10, 2017	56.81	57.20	56.03	56.19	802,595	-0.20(-0.35%)
Oct 09, 2017	57.28	57.40	56.21	56.39	957,730	-0.89(-1.55%)
Oct 06, 2017	55.36	57.65	55.09	57.28	2,017,304	+1.87(+3.37%)
Oct 05, 2017	55.23	55.41	54.19	55.41	1,108,344	+0.87(+1.60%)
Oct 04, 2017	55.34	55.57	54.39	54.54	640,461	-1.00(-1.80%)
Oct 03, 2017	55.01	55.56	54.80	55.54	481,948	+0.59(+1.07%)

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.