Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.11	54.86	54.00	54.65	6,294,153	+0.80(+1.49%)
Nov 29, 2017	54.01	54.44	53.80	53.85	4,660,382	-0.24(-0.44%)
Nov 28, 2017	52.80	54.10	52.77	54.09	7,669,719	+1.91(+3.67%)
Nov 27, 2017	51.96	52.51	51.96	52.18	4,344,937	+0.21(+0.41%)
Nov 24, 2017	52.26	52.38	51.91	51.96	2,588,567	-0.21(-0.40%)
Nov 22, 2017	51.22	52.34	51.20	52.18	6,975,487	+1.29(+2.54%)
Nov 21, 2017	50.88	51.17	50.61	50.89	3,887,173	+0.08(+0.15%)
Nov 20, 2017	50.48	50.96	50.27	50.81	6,462,971	+0.35(+0.69%)
Nov 17, 2017	49.63	50.79	49.49	50.46	6,038,830	+0.70(+1.41%)
Nov 16, 2017	48.95	50.37	48.46	49.76	12,176,305	-0.07(-0.14%)
Nov 15, 2017	50.59	50.76	49.76	49.84	5,113,780	-0.96(-1.89%)
Nov 14, 2017	51.20	51.41	50.79	50.80	3,406,754	-0.54(-1.06%)
Nov 13, 2017	51.54	51.54	51.17	51.34	3,057,856	-0.18(-0.36%)
Nov 10, 2017	51.31	51.55	50.97	51.52	4,320,607	+0.11(+0.21%)
Nov 09, 2017	51.94	52.11	50.31	51.42	7,119,556	-0.87(-1.66%)
Nov 08, 2017	52.72	52.87	52.03	52.29	3,053,035	-0.47(-0.89%)
Nov 07, 2017	53.56	53.84	52.42	52.75	5,210,952	-1.20(-2.23%)
Nov 06, 2017	53.73	54.20	53.51	53.96	4,410,972	+0.35(+0.66%)
Nov 03, 2017	53.36	54.16	53.16	53.61	5,308,416	+0.40(+0.75%)
Nov 02, 2017	53.67	53.72	53.15	53.21	4,827,278	-0.38(-0.70%)
Nov 01, 2017	53.99	54.27	53.56	53.58	6,415,759	-0.33(-0.61%)
Oct 31, 2017	56.05	56.13	53.80	53.91	11,483,311	-2.41(-4.28%)
Oct 30, 2017	56.26	56.57	56.09	56.32	4,593,671	-0.03(-0.06%)
Oct 27, 2017	55.97	56.69	55.79	56.35	4,239,097	+0.46(+0.82%)
Oct 26, 2017	55.86	56.07	55.56	55.89	2,398,718	+0.28(+0.50%)
Oct 25, 2017	55.82	55.99	55.09	55.61	3,282,441	-0.20(-0.36%)
Oct 24, 2017	55.61	56.29	55.55	55.82	3,563,514	+0.54(+0.97%)
Oct 23, 2017	54.98	55.57	54.97	55.28	2,975,189	+0.27(+0.49%)
Oct 20, 2017	54.79	55.06	54.55	55.01	3,166,424	+0.52(+0.95%)
Oct 19, 2017	54.62	54.79	54.39	54.49	2,514,782	-0.29(-0.53%)
Oct 18, 2017	54.72	55.04	54.57	54.79	2,786,314	+0.03(+0.05%)
Oct 17, 2017	54.84	55.28	54.61	54.76	4,537,015	+0.87(+1.61%)
Oct 16, 2017	53.62	54.29	53.23	53.89	2,977,294	+0.39(+0.73%)
Oct 13, 2017	53.73	53.86	53.41	53.50	2,374,921	+0.04(+0.08%)
Oct 12, 2017	52.99	53.55	52.99	53.46	1,882,372	+0.41(+0.77%)
Oct 11, 2017	53.02	53.12	52.83	53.05	2,227,573	+0.01(+0.02%)
Oct 10, 2017	53.62	53.62	52.97	53.04	2,381,241	-0.33(-0.63%)
Oct 09, 2017	53.28	53.56	53.18	53.37	1,762,870	+0.10(+0.19%)
Oct 06, 2017	53.31	53.59	53.16	53.27	2,312,639	-0.23(-0.44%)
Oct 05, 2017	53.44	53.62	53.21	53.51	2,063,856	+0.05(+0.09%)
Oct 04, 2017	52.95	53.52	52.71	53.46	3,299,782	+0.49(+0.93%)
Oct 03, 2017	52.94	53.01	52.72	52.96	3,379,142	+0.11(+0.21%)
Oct 02, 2017	52.58	52.95	52.39	52.85	3,984,938	+0.30(+0.57%)
Sep 29, 2017	52.48	52.75	52.30	52.55	3,472,004	-0.02(-0.03%)
Sep 28, 2017	52.80	53.07	52.39	52.57	3,134,889	-0.40(-0.76%)
Sep 27, 2017		53.17	52.66	52.97	4,088,417	+0.20(+0.38%)
Sep 26, 2017	53.22	53.23	52.69	52.77	4,422,498	-0.43(-0.80%)
Sep 25, 2017	53.06	53.41	52.93	53.20	3,355,597	+0.14(+0.27%)
Sep 22, 2017	52.98	53.16	52.76	53.06	2,716,048	+0.00(+0.00%)
Sep 21, 2017	53.40	53.67	53.04	53.06	2,879,961	-0.38(-0.70%)
Sep 20, 2017	53.04	53.44	52.99	53.43	3,670,843	+0.57(+1.08%)
Sep 19, 2017	52.68	52.95	52.56	52.86	2,548,662	+0.18(+0.35%)
Sep 18, 2017	52.24	52.69	51.99	52.68	2,816,677	+0.54(+1.03%)
Sep 15, 2017	51.68	52.26	51.65	52.14	5,311,055	+0.38(+0.74%)
Sep 14, 2017	51.27	51.83	51.06	51.76	2,871,234	+0.49(+0.96%)
Sep 13, 2017	51.12	51.32	51.08	51.27	1,735,507	+0.03(+0.07%)
Sep 12, 2017	51.01	51.32	50.89	51.23	2,397,242	+0.29(+0.57%)
Sep 11, 2017	50.82	50.96	50.71	50.94	2,846,300	+0.43(+0.84%)
Sep 08, 2017	50.30	50.69	50.04	50.51	2,696,111	+0.16(+0.32%)
Sep 07, 2017	50.18	50.44	49.77	50.35	3,768,814	+0.25(+0.50%)
Sep 06, 2017	49.53	50.11	49.24	50.10	4,515,944	+1.05(+2.13%)
Sep 05, 2017	49.12	49.39	48.87	49.06	4,029,802	-0.13(-0.26%)

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.