Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.12	54.86	54.00	54.66	6,293,519	+0.80(+1.49%)
Nov 29, 2017	54.02	54.45	53.81	53.86	4,659,913	-0.24(-0.44%)
Nov 28, 2017	52.80	54.11	52.77	54.09	7,668,946	+1.91(+3.67%)
Nov 27, 2017	51.96	52.52	51.96	52.18	4,344,499	+0.21(+0.41%)
Nov 24, 2017	52.26	52.38	51.91	51.97	2,588,307	-0.21(-0.40%)
Nov 22, 2017	51.23	52.35	51.20	52.18	6,974,784	+1.29(+2.54%)
Nov 21, 2017	50.88	51.18	50.61	50.89	3,886,781	+0.08(+0.15%)
Nov 20, 2017	50.49	50.96	50.27	50.81	6,462,320	+0.35(+0.68%)
Nov 17, 2017	49.63	50.80	49.49	50.47	6,038,222	+0.70(+1.41%)
Nov 16, 2017	48.95	50.38	48.46	49.77	12,175,078	-0.07(-0.14%)
Nov 15, 2017	50.59	50.77	49.77	49.84	5,113,265	-0.96(-1.89%)
Nov 14, 2017	51.20	51.41	50.79	50.80	3,406,411	-0.54(-1.06%)
Nov 13, 2017	51.55	51.55	51.18	51.35	3,057,548	-0.18(-0.36%)
Nov 10, 2017	51.31	51.56	50.98	51.53	4,320,171	+0.11(+0.21%)
Nov 09, 2017	51.95	52.12	50.32	51.42	7,118,839	-0.87(-1.66%)
Nov 08, 2017	52.73	52.88	52.03	52.29	3,052,727	-0.47(-0.89%)
Nov 07, 2017	53.56	53.85	52.42	52.76	5,210,427	-1.20(-2.23%)
Nov 06, 2017	53.74	54.21	53.51	53.96	4,410,527	+0.35(+0.66%)
Nov 03, 2017	53.36	54.16	53.17	53.61	5,307,882	+0.40(+0.75%)
Nov 02, 2017	53.68	53.72	53.15	53.21	4,826,792	-0.38(-0.70%)
Nov 01, 2017	54.00	54.27	53.56	53.59	6,415,113	-0.33(-0.61%)
Oct 31, 2017	56.05	56.14	53.81	53.91	11,482,155	-2.41(-4.28%)
Oct 30, 2017	56.26	56.57	56.10	56.32	4,593,209	-0.03(-0.06%)
Oct 27, 2017	55.97	56.69	55.80	56.36	4,238,670	+0.46(+0.82%)
Oct 26, 2017	55.86	56.08	55.56	55.90	2,398,477	+0.28(+0.50%)
Oct 25, 2017	55.82	56.00	55.10	55.62	3,282,110	-0.20(-0.36%)
Oct 24, 2017	55.61	56.30	55.55	55.82	3,563,155	+0.54(+0.97%)
Oct 23, 2017	54.98	55.57	54.98	55.29	2,974,889	+0.27(+0.49%)
Oct 20, 2017	54.80	55.07	54.56	55.02	3,166,105	+0.52(+0.95%)
Oct 19, 2017	54.62	54.80	54.40	54.50	2,514,529	-0.29(-0.53%)
Oct 18, 2017	54.73	55.04	54.57	54.79	2,786,033	+0.03(+0.05%)
Oct 17, 2017	54.84	55.29	54.62	54.77	4,536,558	+0.87(+1.61%)
Oct 16, 2017	53.63	54.30	53.24	53.90	2,976,994	+0.39(+0.73%)
Oct 13, 2017	53.74	53.86	53.42	53.50	2,374,682	+0.04(+0.08%)
Oct 12, 2017	52.99	53.55	52.99	53.46	1,882,183	+0.41(+0.77%)
Oct 11, 2017	53.03	53.12	52.83	53.05	2,227,349	+0.01(+0.02%)
Oct 10, 2017	53.62	53.62	52.98	53.04	2,381,002	-0.33(-0.63%)
Oct 09, 2017	53.29	53.56	53.19	53.38	1,762,692	+0.10(+0.19%)
Oct 06, 2017	53.32	53.60	53.16	53.28	2,312,406	-0.23(-0.44%)
Oct 05, 2017	53.45	53.62	53.21	53.51	2,063,648	+0.05(+0.09%)
Oct 04, 2017	52.95	53.52	52.72	53.46	3,299,450	+0.49(+0.93%)
Oct 03, 2017	52.94	53.02	52.73	52.97	3,378,802	+0.11(+0.21%)
Oct 02, 2017	52.58	52.96	52.40	52.86	3,984,537	+0.30(+0.57%)
Sep 29, 2017	52.48	52.75	52.31	52.56	3,471,654	-0.02(-0.03%)
Sep 28, 2017	52.80	53.08	52.39	52.58	3,134,573	-0.40(-0.76%)
Sep 27, 2017		53.18	52.67	52.98	4,088,005	+0.20(+0.38%)
Sep 26, 2017	53.23	53.24	52.69	52.78	4,422,053	-0.43(-0.80%)
Sep 25, 2017	53.07	53.41	52.94	53.20	3,355,259	+0.14(+0.27%)
Sep 22, 2017	52.99	53.16	52.77	53.06	2,715,774	+0.00(+0.00%)
Sep 21, 2017	53.40	53.68	53.04	53.06	2,879,671	-0.38(-0.70%)
Sep 20, 2017	53.04	53.45	52.99	53.44	3,670,474	+0.57(+1.08%)
Sep 19, 2017	52.68	52.96	52.57	52.87	2,548,405	+0.18(+0.35%)
Sep 18, 2017	52.25	52.69	52.00	52.68	2,816,393	+0.54(+1.03%)
Sep 15, 2017	51.69	52.27	51.66	52.15	5,310,521	+0.38(+0.74%)
Sep 14, 2017	51.27	51.84	51.07	51.76	2,870,945	+0.49(+0.96%)
Sep 13, 2017	51.12	51.32	51.09	51.27	1,735,332	+0.03(+0.07%)
Sep 12, 2017	51.02	51.33	50.89	51.24	2,397,000	+0.29(+0.57%)
Sep 11, 2017	50.83	50.96	50.72	50.94	2,846,013	+0.43(+0.84%)
Sep 08, 2017	50.31	50.70	50.05	50.52	2,695,840	+0.16(+0.32%)
Sep 07, 2017	50.18	50.44	49.77	50.36	3,768,435	+0.25(+0.50%)
Sep 06, 2017	49.54	50.12	49.25	50.11	4,515,489	+1.05(+2.13%)
Sep 05, 2017	49.13	49.40	48.88	49.06	4,029,396	-0.13(-0.25%)

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.