Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	73.53	73.67	71.83	72.59	217,322	-0.33(-0.45%)
Nov 29, 2017	72.45	73.52	72.35	72.92	205,251	+0.52(+0.72%)
Nov 28, 2017	69.95	72.92	69.55	72.40	240,397	+2.78(+3.99%)
Nov 27, 2017	69.05	69.67	68.72	69.62	210,919	+0.47(+0.68%)
Nov 24, 2017	69.76	70.09	68.72	69.15	79,708	-0.24(-0.34%)
Nov 22, 2017	68.72	70.70	68.35	69.38	212,368	+1.04(+1.52%)
Nov 21, 2017	66.42	68.39	66.37	68.35	189,500	+2.03(+3.05%)
Nov 20, 2017	65.05	66.39	64.81	66.32	139,367	+1.32(+2.03%)
Nov 17, 2017	64.53	66.13	64.53	65.00	132,261	+0.19(+0.29%)
Nov 16, 2017	63.78	65.76	63.78	64.81	199,471	+1.08(+1.70%)
Nov 15, 2017	63.35	64.30	62.51	63.73	270,735	+0.33(+0.52%)
Nov 14, 2017	59.30	63.45	59.04	63.40	428,882	+4.52(+7.68%)
Nov 13, 2017	58.88	59.82	58.27	58.88	274,181	-0.33(-0.56%)
Nov 10, 2017	56.95	60.48	56.90	59.21	241,519	+1.98(+3.46%)
Nov 09, 2017	56.67	57.66	56.50	57.23	339,602	+0.28(+0.50%)
Nov 08, 2017	57.70	57.70	56.37	56.95	291,208	-1.13(-1.95%)
Nov 07, 2017	61.05	61.05	57.56	58.08	232,851	-2.97(-4.86%)
Nov 06, 2017	61.09	61.89	60.01	61.05	237,439	-0.05(-0.08%)
Nov 03, 2017	62.27	64.67	59.87	61.09	340,440	-2.17(-3.43%)
Nov 02, 2017	65.29	65.33	63.12	63.26	227,188	-2.07(-3.17%)
Nov 01, 2017	65.85	66.18	65.05	65.33	174,651	-0.33(-0.50%)
Oct 31, 2017	63.92	65.80	63.87	65.66	158,134	+2.36(+3.72%)
Oct 30, 2017	63.17	63.59	62.51	63.31	124,007	+0.52(+0.83%)
Oct 27, 2017	62.84	63.02	61.71	62.79	109,266	+0.52(+0.83%)
Oct 26, 2017	61.23	62.51	61.14	62.27	95,834	+1.41(+2.32%)
Oct 25, 2017	61.42	61.52	60.10	60.86	187,326	-0.42(-0.69%)
Oct 24, 2017	61.47	62.37	61.23	61.28	121,327	-0.14(-0.23%)
Oct 23, 2017	62.41	62.41	61.42	61.42	165,766	-0.57(-0.91%)
Oct 20, 2017	62.46	62.46	61.89	61.99	90,468	+0.28(+0.46%)
Oct 19, 2017	61.47	62.18	60.81	61.71	111,526	+0.05(+0.08%)
Oct 18, 2017	62.08	62.41	61.61	61.66	74,432	-0.05(-0.08%)
Oct 17, 2017	62.04	63.02	61.66	61.71	159,134	+0.28(+0.46%)
Oct 16, 2017	61.28	61.85	61.14	61.42	83,150	+0.42(+0.69%)
Oct 13, 2017	61.42	61.42	60.81	61.00	101,572	-0.19(-0.31%)
Oct 12, 2017	61.38	61.94	61.19	61.19	90,556	-0.24(-0.38%)
Oct 11, 2017	61.23	62.13	61.09	61.42	134,801	+0.19(+0.31%)
Oct 10, 2017	61.99	61.99	60.95	61.23	76,257	-0.28(-0.46%)
Oct 09, 2017	62.08	62.22	61.19	61.52	74,237	-0.57(-0.91%)
Oct 06, 2017	61.33	63.12	61.23	62.08	164,582	+0.66(+1.07%)
Oct 05, 2017	61.23	61.75	60.91	61.42	127,258	+0.19(+0.31%)
Oct 04, 2017	63.26	63.26	60.95	61.23	170,536	-1.84(-2.91%)
Oct 03, 2017	62.88	63.12	61.66	63.07	196,568	+0.57(+0.90%)
Oct 02, 2017	60.95	62.60	60.67	62.51	192,394	+1.46(+2.39%)
Sep 29, 2017	60.29	61.14	59.96	61.05	165,096	+0.85(+1.41%)
Sep 28, 2017	61.09	61.80	57.23	60.20	812,698	-0.09(-0.16%)
Sep 27, 2017		61.19		60.29	465,090	+2.36(+4.07%)
Sep 26, 2017	56.48	58.88	56.41	57.94	239,266	+1.60(+2.84%)
Sep 25, 2017	56.52	56.52	56.19	56.34	232,248	-0.14(-0.25%)
Sep 22, 2017	56.34	56.52	56.15	56.48	130,267	+0.05(+0.08%)
Sep 21, 2017	56.24	56.52	56.24	56.43	94,297	+0.14(+0.25%)
Sep 20, 2017	56.52	56.52	55.82	56.29	131,683	-0.09(-0.17%)
Sep 19, 2017	55.16	56.60	55.16	56.38	347,760	+1.18(+2.13%)
Sep 18, 2017	55.06	55.72	54.92	55.21	247,261	+0.42(+0.77%)
Sep 15, 2017	55.21	55.82	54.40	54.78	438,102	-0.14(-0.26%)
Sep 14, 2017	54.88	55.68	54.38	54.92	148,214	+0.09(+0.17%)
Sep 13, 2017	54.92	54.92	54.22	54.83	136,034	+0.00(+0.00%)
Sep 12, 2017	54.36	54.92	53.89	54.83	76,924	+0.71(+1.31%)
Sep 11, 2017	54.31	54.77	53.80	54.12	68,776	-0.05(-0.09%)
Sep 08, 2017	53.46	54.76	53.23	54.17	93,710	+0.71(+1.32%)
Sep 07, 2017	53.46	53.98	53.32	53.46	76,017	+0.05(+0.09%)
Sep 06, 2017	52.33	53.79	52.29	53.42	105,071	+1.37(+2.62%)
Sep 05, 2017	53.75	54.08	51.72	52.05	209,695	-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.