Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.06	60.98	59.60	59.87	28,703,600	+0.36(+0.61%)
Nov 29, 2017	59.59	60.09	58.74	59.51	27,573,726	+1.06(+1.82%)
Nov 28, 2017	56.66	58.69	56.46	58.45	22,751,436	+1.83(+3.24%)
Nov 27, 2017	57.09	57.38	56.55	56.62	15,904,021	-0.50(-0.87%)
Nov 24, 2017	57.42	57.51	57.09	57.12	5,896,393	-0.19(-0.33%)
Nov 22, 2017	57.46	58.01	57.31	57.31	11,533,005	-0.10(-0.17%)
Nov 21, 2017	57.50	57.57	57.20	57.40	12,145,431	+0.26(+0.46%)
Nov 20, 2017	56.92	57.34	56.53	57.14	12,607,267	+0.57(+1.01%)
Nov 17, 2017	56.43	56.96	56.26	56.57	14,895,753	-0.27(-0.47%)
Nov 16, 2017	57.19	57.35	56.71	56.84	15,651,204	-0.05(-0.08%)
Nov 15, 2017	56.00	57.15	55.53	56.88	21,800,220	+0.16(+0.28%)
Nov 14, 2017	56.82	56.94	56.34	56.73	16,620,363	-0.36(-0.64%)
Nov 13, 2017	56.84	57.22	56.69	57.09	17,015,460	-0.21(-0.36%)
Nov 10, 2017	57.52	57.78	57.19	57.30	16,207,332	-0.14(-0.25%)
Nov 09, 2017	56.88	57.70	56.66	57.44	19,531,328	+0.07(+0.12%)
Nov 08, 2017	57.41	57.55	56.72	57.37	23,592,282	-0.29(-0.51%)
Nov 07, 2017	58.51	58.69	57.35	57.66	21,755,324	-0.86(-1.48%)
Nov 06, 2017	58.36	58.71	58.03	58.53	15,932,854	-0.20(-0.34%)
Nov 03, 2017	58.86	58.99	58.56	58.72	13,482,960	-0.29(-0.50%)
Nov 02, 2017	58.39	59.11	57.90	59.02	16,458,586	+0.56(+0.96%)
Nov 01, 2017	58.43	58.84	58.28	58.46	14,385,134	+0.42(+0.72%)
Oct 31, 2017	58.33	58.51	57.85	58.04	14,856,074	-0.22(-0.38%)
Oct 30, 2017	57.81	58.36	57.79	58.26	13,368,371	-0.07(-0.12%)
Oct 27, 2017	57.98	58.42	57.65	58.33	14,322,664	+0.06(+0.11%)
Oct 26, 2017	58.17	58.63	58.11	58.27	16,730,823	+0.13(+0.23%)
Oct 25, 2017	58.81	58.93	57.85	58.13	21,765,620	-0.49(-0.84%)
Oct 24, 2017	58.40	59.03	58.22	58.62	19,322,596	+0.56(+0.97%)
Oct 23, 2017	58.02	58.44	57.98	58.06	13,704,157	+0.00(+0.00%)
Oct 20, 2017	58.24	58.34	57.79	58.06	19,799,428	+0.51(+0.89%)
Oct 19, 2017	57.13	57.60	56.66	57.55	15,603,856	-0.19(-0.33%)
Oct 18, 2017	57.38	57.90	57.29	57.74	19,156,290	+0.73(+1.29%)
Oct 17, 2017	57.04	57.42	56.85	57.00	19,935,312	+0.33(+0.59%)
Oct 16, 2017	56.37	57.31	56.36	56.67	26,803,238	-0.27(-0.47%)
Oct 13, 2017	56.93	57.12	55.99	56.94	39,140,532	-0.21(-0.36%)
Oct 12, 2017	59.87	60.12	57.07	57.15	50,859,112	-2.03(-3.43%)
Oct 11, 2017	59.20	59.48	58.96	59.18	23,535,450	-0.19(-0.32%)
Oct 10, 2017	59.54	59.65	58.93	59.37	17,554,362	-0.17(-0.28%)
Oct 09, 2017	59.88	59.91	59.29	59.53	16,248,767	-0.20(-0.33%)
Oct 06, 2017	59.86	60.03	59.30	59.73	20,413,988	-0.06(-0.11%)
Oct 05, 2017	58.49	59.96	58.32	59.79	24,944,346	+1.31(+2.24%)
Oct 04, 2017	58.58	59.02	58.38	58.48	16,339,762	-0.06(-0.09%)
Oct 03, 2017	58.42	58.73	58.32	58.54	15,099,918	+0.26(+0.45%)
Oct 02, 2017	57.70	58.35	57.57	58.28	16,952,026	+0.84(+1.46%)
Sep 29, 2017	57.29	57.57	57.14	57.44	16,181,008	+0.07(+0.12%)
Sep 28, 2017	57.34	57.53	56.87	57.37	17,530,672	+0.29(+0.51%)
Sep 27, 2017		57.62		57.08	22,908,284	+1.06(+1.89%)
Sep 26, 2017	55.95	56.25	55.68	56.02	14,626,732	+0.08(+0.14%)
Sep 25, 2017	56.23	56.47	55.53	55.94	13,629,828	-0.44(-0.78%)
Sep 22, 2017	56.54	56.57	56.07	56.38	13,229,461	-0.28(-0.50%)
Sep 21, 2017	56.42	56.96	56.18	56.67	14,574,090	+0.24(+0.42%)
Sep 20, 2017	56.37	57.01	55.92	56.43	25,040,800	+0.24(+0.44%)
Sep 19, 2017	55.51	56.62	55.51	56.18	19,584,674	+0.43(+0.78%)
Sep 18, 2017	54.79	56.01	54.70	55.75	22,826,762	+1.23(+2.26%)
Sep 15, 2017	54.58	54.78	54.41	54.52	23,251,736	-0.16(-0.29%)
Sep 14, 2017	54.76	55.08	54.65	54.68	19,022,008	-0.12(-0.22%)
Sep 13, 2017	54.24	54.90	54.06	54.79	22,119,566	+0.47(+0.87%)
Sep 12, 2017	53.87	54.68	53.78	54.32	19,622,548	+0.85(+1.59%)
Sep 11, 2017	52.72	53.53	52.41	53.47	21,889,798	+1.22(+2.33%)
Sep 08, 2017	52.09	52.84	52.01	52.25	17,017,644	+0.09(+0.17%)
Sep 07, 2017	53.21	53.25	51.87	52.16	25,712,220	-0.99(-1.87%)
Sep 06, 2017	53.27	53.37	52.79	53.16	15,005,664	+0.13(+0.24%)
Sep 05, 2017	53.51	53.65	52.71	53.03	22,372,290	-1.12(-2.07%)

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.