Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.49	56.70	55.23	56.69	893,505	+1.23(+2.23%)
Nov 29, 2017	54.13	55.53	54.13	55.46	771,068	+1.37(+2.53%)
Nov 28, 2017	53.50	54.12	53.40	54.09	351,385	+0.68(+1.28%)
Nov 27, 2017	53.39	53.61	53.00	53.41	477,559	+0.01(+0.02%)
Nov 24, 2017	53.29	53.75	53.21	53.40	545,039	+0.19(+0.36%)
Nov 22, 2017	53.42	53.53	52.89	53.21	467,647	-0.33(-0.62%)
Nov 21, 2017	54.09	54.25	53.39	53.54	498,152	-0.45(-0.84%)
Nov 20, 2017	54.41	54.41	53.74	53.99	696,491	-0.29(-0.54%)
Nov 17, 2017	54.40	54.65	53.89	54.28	1,039,104	-0.14(-0.26%)
Nov 16, 2017	54.22	54.89	53.83	54.42	816,165	+0.38(+0.70%)
Nov 15, 2017	53.83	54.32	53.39	54.05	650,817	+0.22(+0.40%)
Nov 14, 2017	53.31	53.98	53.06	53.83	1,118,922	+0.59(+1.10%)
Nov 13, 2017	53.40	53.78	53.13	53.24	833,887	-0.14(-0.27%)
Nov 10, 2017	53.32	53.60	53.05	53.39	861,552	+0.13(+0.25%)
Nov 09, 2017	52.56	53.40	52.50	53.25	971,035	+0.08(+0.16%)
Nov 08, 2017	55.20	55.89	52.64	53.17	3,168,231	-2.06(-3.73%)
Nov 07, 2017	55.22	55.35	54.76	55.23	974,185	+0.02(+0.03%)
Nov 06, 2017	55.79	55.79	55.13	55.21	738,888	-0.46(-0.83%)
Nov 03, 2017	55.18	55.86	54.90	55.67	1,554,845	+0.59(+1.08%)
Nov 02, 2017	55.81	56.09	54.69	55.08	1,321,471	-0.41(-0.73%)
Nov 01, 2017	56.04	56.37	54.58	55.48	2,240,081	-0.29(-0.52%)
Oct 31, 2017	55.09	57.28	54.12	55.77	4,046,759	-0.02(-0.03%)
Oct 30, 2017	51.65	56.20	51.28	55.79	7,163,693	+4.03(+7.79%)
Oct 27, 2017	51.88	52.12	51.28	51.76	2,758,068	-0.76(-1.46%)
Oct 26, 2017	51.37	53.34	50.68	52.53	2,715,612	+0.23(+0.43%)
Oct 25, 2017	52.24	52.38	51.62	52.30	1,638,445	-0.36(-0.68%)
Oct 24, 2017	53.30	53.35	52.33	52.66	1,798,171	-0.83(-1.55%)
Oct 23, 2017	53.16	53.78	53.00	53.49	1,798,766	+0.04(+0.07%)
Oct 20, 2017	53.11	53.50	52.83	53.45	797,556	+0.61(+1.16%)
Oct 19, 2017	52.92	53.02	52.43	52.84	1,383,022	-0.23(-0.43%)
Oct 18, 2017	52.90	53.47	52.70	53.06	1,062,572	+0.27(+0.52%)
Oct 17, 2017	52.23	53.10	52.04	52.79	1,237,647	+0.54(+1.03%)
Oct 16, 2017	52.54	52.56	51.96	52.25	1,139,491	-0.12(-0.23%)
Oct 13, 2017	53.35	53.35	52.29	52.37	1,708,789	-1.02(-1.91%)
Oct 12, 2017	52.71	53.43	52.14	53.39	1,533,182	+0.61(+1.16%)
Oct 11, 2017	51.97	52.80	51.95	52.78	2,142,882	+0.61(+1.18%)
Oct 10, 2017	52.08	52.88	51.68	52.17	1,745,620	+0.24(+0.45%)
Oct 09, 2017	52.23	52.43	51.79	51.93	1,888,213	-0.49(-0.94%)
Oct 06, 2017	51.33	52.52	51.08	52.42	1,867,434	+1.15(+2.25%)
Oct 05, 2017	50.31	51.29	50.00	51.27	1,905,415	+0.99(+1.97%)
Oct 04, 2017	50.08	50.35	49.72	50.28	958,279	+0.16(+0.32%)
Oct 03, 2017	50.57	50.61	49.85	50.12	732,953	-0.36(-0.71%)
Oct 02, 2017	50.04	50.51	49.81	50.48	876,307	+0.36(+0.72%)
Sep 29, 2017	50.36	50.66	50.05	50.12	705,262	-0.17(-0.34%)
Sep 28, 2017	50.05	50.34	49.65	50.29	1,480,388	+0.16(+0.32%)
Sep 27, 2017		50.21	49.43	50.13	757,909	+0.45(+0.91%)
Sep 26, 2017	50.01	50.13	49.45	49.67	670,528	-0.31(-0.62%)
Sep 25, 2017	50.12	50.24	49.89	49.99	1,159,029	-0.11(-0.23%)
Sep 22, 2017	49.92	50.19	49.73	50.10	650,003	+0.19(+0.38%)
Sep 21, 2017	50.67	50.70	49.70	49.91	823,500	-0.65(-1.29%)
Sep 20, 2017	50.26	50.84	50.24	50.56	1,049,279	+0.44(+0.89%)
Sep 19, 2017	49.87	50.34	49.59	50.12	1,385,416	-0.07(-0.13%)
Sep 18, 2017	49.28	50.76	49.16	50.18	1,496,513	+1.06(+2.15%)
Sep 15, 2017	48.54	49.18	48.48	49.13	1,148,860	+0.51(+1.05%)
Sep 14, 2017	49.26	49.33	48.44	48.62	791,249	-0.68(-1.38%)
Sep 13, 2017	49.10	49.83	49.03	49.30	874,492	+0.21(+0.42%)
Sep 12, 2017	49.26	49.26	48.73	49.09	1,263,808	-0.08(-0.17%)
Sep 11, 2017	48.49	49.28	48.49	49.17	685,841	+0.71(+1.46%)
Sep 08, 2017	48.62	48.84	48.16	48.47	862,635	-0.15(-0.31%)
Sep 07, 2017	49.43	49.43	48.61	48.62	592,018	-0.73(-1.47%)
Sep 06, 2017	49.32	49.48	49.05	49.34	1,563,176	+0.18(+0.36%)
Sep 05, 2017	48.71	49.21	48.66	49.16	1,616,798	+0.39(+0.79%)

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.