Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	73.54	73.68	71.84	72.60	217,287	-0.33(-0.45%)
Nov 29, 2017	72.46	73.53	72.36	72.93	205,217	+0.52(+0.72%)
Nov 28, 2017	69.96	72.93	69.56	72.41	240,358	+2.78(+3.99%)
Nov 27, 2017	69.07	69.68	68.74	69.63	210,885	+0.47(+0.68%)
Nov 24, 2017	69.77	70.10	68.74	69.16	79,695	-0.24(-0.34%)
Nov 22, 2017	68.74	70.71	68.36	69.40	212,333	+1.04(+1.52%)
Nov 21, 2017	66.43	68.41	66.38	68.36	189,470	+2.03(+3.05%)
Nov 20, 2017	65.06	66.40	64.83	66.33	139,345	+1.32(+2.03%)
Nov 17, 2017	64.54	66.14	64.54	65.01	132,239	+0.19(+0.29%)
Nov 16, 2017	63.79	65.77	63.79	64.83	199,438	+1.08(+1.70%)
Nov 15, 2017	63.36	64.31	62.52	63.74	270,691	+0.33(+0.52%)
Nov 14, 2017	59.31	63.46	59.04	63.41	428,813	+4.52(+7.68%)
Nov 13, 2017	58.89	59.83	58.28	58.89	274,137	-0.33(-0.56%)
Nov 10, 2017	56.96	60.49	56.91	59.22	241,480	+1.98(+3.46%)
Nov 09, 2017	56.67	57.66	56.51	57.24	339,547	+0.28(+0.50%)
Nov 08, 2017	57.71	57.71	56.38	56.96	291,160	-1.13(-1.95%)
Nov 07, 2017	61.06	61.06	57.57	58.09	232,814	-2.97(-4.86%)
Nov 06, 2017	61.10	61.90	60.02	61.06	237,401	-0.05(-0.08%)
Nov 03, 2017	62.28	64.68	59.88	61.10	340,385	-2.17(-3.43%)
Nov 02, 2017	65.30	65.34	63.13	63.27	227,151	-2.07(-3.17%)
Nov 01, 2017	65.86	66.19	65.06	65.34	174,623	-0.33(-0.50%)
Oct 31, 2017	63.93	65.81	63.88	65.67	158,109	+2.36(+3.72%)
Oct 30, 2017	63.18	63.60	62.52	63.32	123,986	+0.52(+0.83%)
Oct 27, 2017	62.85	63.04	61.72	62.80	109,248	+0.52(+0.83%)
Oct 26, 2017	61.24	62.52	61.15	62.28	95,818	+1.41(+2.32%)
Oct 25, 2017	61.43	61.53	60.11	60.87	187,296	-0.42(-0.69%)
Oct 24, 2017	61.48	62.38	61.24	61.29	121,308	-0.14(-0.23%)
Oct 23, 2017	62.42	62.42	61.43	61.43	165,740	-0.57(-0.91%)
Oct 20, 2017	62.47	62.47	61.90	62.00	90,453	+0.28(+0.46%)
Oct 19, 2017	61.48	62.19	60.82	61.72	111,508	+0.05(+0.08%)
Oct 18, 2017	62.09	62.42	61.62	61.67	74,420	-0.05(-0.08%)
Oct 17, 2017	62.05	63.04	61.67	61.72	159,109	+0.28(+0.46%)
Oct 16, 2017	61.29	61.86	61.15	61.43	83,136	+0.42(+0.69%)
Oct 13, 2017	61.43	61.43	60.82	61.01	101,556	-0.19(-0.31%)
Oct 12, 2017	61.39	61.95	61.20	61.20	90,541	-0.24(-0.38%)
Oct 11, 2017	61.24	62.14	61.10	61.43	134,779	+0.19(+0.31%)
Oct 10, 2017	62.00	62.00	60.96	61.24	76,244	-0.28(-0.46%)
Oct 09, 2017	62.09	62.23	61.20	61.53	74,225	-0.57(-0.91%)
Oct 06, 2017	61.34	63.13	61.24	62.09	164,555	+0.66(+1.07%)
Oct 05, 2017	61.24	61.76	60.92	61.43	127,237	+0.19(+0.31%)
Oct 04, 2017	63.27	63.27	60.96	61.24	170,508	-1.84(-2.91%)
Oct 03, 2017	62.89	63.13	61.67	63.08	196,536	+0.57(+0.90%)
Oct 02, 2017	60.96	62.61	60.68	62.52	192,363	+1.46(+2.39%)
Sep 29, 2017	60.30	61.15	59.97	61.06	165,069	+0.85(+1.41%)
Sep 28, 2017	61.10	61.81	57.24	60.21	812,566	-0.09(-0.16%)
Sep 27, 2017		61.20		60.30	465,014	+2.36(+4.07%)
Sep 26, 2017	56.49	58.89	56.42	57.95	239,227	+1.60(+2.84%)
Sep 25, 2017	56.52	56.53	56.20	56.35	232,211	-0.14(-0.25%)
Sep 22, 2017	56.35	56.53	56.16	56.49	130,246	+0.05(+0.08%)
Sep 21, 2017	56.25	56.53	56.25	56.44	94,281	+0.14(+0.25%)
Sep 20, 2017	56.53	56.53	55.83	56.30	131,662	-0.09(-0.17%)
Sep 19, 2017	55.17	56.60	55.17	56.39	347,704	+1.18(+2.13%)
Sep 18, 2017	55.07	55.73	54.93	55.21	247,221	+0.42(+0.77%)
Sep 15, 2017	55.21	55.83	54.41	54.79	438,031	-0.14(-0.26%)
Sep 14, 2017	54.88	55.69	54.39	54.93	148,190	+0.09(+0.17%)
Sep 13, 2017	54.93	54.93	54.23	54.84	136,012	+0.00(+0.00%)
Sep 12, 2017	54.37	54.93	53.90	54.84	76,912	+0.71(+1.31%)
Sep 11, 2017	54.32	54.78	53.81	54.13	68,765	-0.05(-0.09%)
Sep 08, 2017	53.47	54.77	53.24	54.18	93,694	+0.71(+1.32%)
Sep 07, 2017	53.47	53.99	53.33	53.47	76,004	+0.05(+0.09%)
Sep 06, 2017	52.34	53.80	52.29	53.42	105,054	+1.37(+2.62%)
Sep 05, 2017	53.75	54.08	51.73	52.06	209,661	-1.51(-2.81%)

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.