Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.92	52.55	49.92	52.43	591,076	+2.67(+5.37%)
Nov 29, 2017	50.80	50.93	49.22	49.76	973,826	-0.83(-1.65%)
Nov 28, 2017	50.95	51.17	50.37	50.59	344,032	-0.49(-0.96%)
Nov 27, 2017	52.19	52.22	50.98	51.08	373,057	-1.04(-1.99%)
Nov 24, 2017	52.22	52.54	51.88	52.12	119,088	+0.01(+0.01%)
Nov 22, 2017	51.66	52.27	51.35	52.11	304,620	+0.65(+1.26%)
Nov 21, 2017	52.35	52.35	51.37	51.46	350,485	-0.70(-1.33%)
Nov 20, 2017	51.48	52.38	51.12	52.16	326,527	+0.36(+0.69%)
Nov 17, 2017	51.77	52.00	51.54	51.80	306,422	-0.15(-0.28%)
Nov 16, 2017	52.12	52.26	51.39	51.94	251,207	+0.06(+0.12%)
Nov 15, 2017	51.83	52.11	51.09	51.88	322,102	-0.14(-0.26%)
Nov 14, 2017	52.71	53.03	51.92	52.02	327,655	-0.92(-1.73%)
Nov 13, 2017	54.14	54.14	52.87	52.93	214,823	-1.23(-2.27%)
Nov 10, 2017	54.49	54.98	53.85	54.16	202,121	-0.27(-0.51%)
Nov 09, 2017	54.84	55.33	54.30	54.44	212,738	-0.42(-0.77%)
Nov 08, 2017	55.87	56.01	54.78	54.86	194,241	-0.91(-1.63%)
Nov 07, 2017	55.46	55.96	55.46	55.77	170,019	+0.20(+0.36%)
Nov 06, 2017	55.07	55.64	54.59	55.57	173,914	+0.40(+0.72%)
Nov 03, 2017	54.91	55.62	54.61	55.17	185,346	+0.21(+0.39%)
Nov 02, 2017	55.86	56.23	54.60	54.96	257,298	-0.91(-1.63%)
Nov 01, 2017	55.39	56.00	54.99	55.87	234,420	+0.78(+1.42%)
Oct 31, 2017	54.68	55.20	54.32	55.08	285,389	+0.51(+0.94%)
Oct 30, 2017	54.28	54.96	54.05	54.57	356,504	+0.38(+0.71%)
Oct 27, 2017	53.09	54.65	53.09	54.19	297,787	+1.02(+1.91%)
Oct 26, 2017	52.30	53.75	51.84	53.17	383,456	+0.51(+0.96%)
Oct 25, 2017	53.58	53.77	52.32	52.66	486,781	-1.06(-1.98%)
Oct 24, 2017	53.87	54.15	53.22	53.73	297,109	+0.03(+0.06%)
Oct 23, 2017	54.28	54.59	53.66	53.70	703,366	-0.56(-1.03%)
Oct 20, 2017	54.69	54.79	54.19	54.26	210,573	-0.35(-0.65%)
Oct 19, 2017	55.07	55.47	54.44	54.61	392,397	-0.57(-1.04%)
Oct 18, 2017	55.69	55.77	54.68	55.18	302,928	-0.51(-0.92%)
Oct 17, 2017	56.34	56.34	55.42	55.70	227,226	-0.60(-1.07%)
Oct 16, 2017	56.80	56.84	56.17	56.30	237,909	-0.24(-0.43%)
Oct 13, 2017	57.58	57.58	56.37	56.54	239,735	-0.92(-1.60%)
Oct 12, 2017	57.20	57.66	57.00	57.46	213,819	-0.10(-0.17%)
Oct 11, 2017	57.77	57.88	57.24	57.56	269,566	-0.21(-0.37%)
Oct 10, 2017	57.95	58.37	57.67	57.77	186,858	+0.30(+0.52%)
Oct 09, 2017	58.02	58.11	57.43	57.47	304,967	-0.48(-0.82%)
Oct 06, 2017	57.67	57.99	57.44	57.94	159,801	+0.17(+0.29%)
Oct 05, 2017	57.38	57.82	57.00	57.78	1,289,739	+0.48(+0.84%)
Oct 04, 2017	56.89	57.39	56.67	57.29	233,947	+0.48(+0.84%)
Oct 03, 2017	56.56	57.13	56.31	56.82	173,873	+0.30(+0.53%)
Oct 02, 2017	56.60	56.66	56.06	56.52	256,834	-0.01(-0.01%)
Sep 29, 2017	55.97	57.26	55.58	56.52	884,850	+0.91(+1.64%)
Sep 28, 2017	56.09	56.63	55.26	55.61	245,617	-0.54(-0.97%)
Sep 27, 2017	56.35	56.35	55.54	56.15	344,459	+0.14(+0.24%)
Sep 26, 2017	56.62	56.72	55.89	56.02	176,527	-0.60(-1.07%)
Sep 25, 2017	55.52	57.07	55.52	56.62	554,372	+1.21(+2.19%)
Sep 22, 2017	55.39	55.54	55.01	55.41	220,111	+0.14(+0.26%)
Sep 21, 2017	55.54	55.69	55.00	55.27	1,458,118	-0.38(-0.68%)
Sep 20, 2017	55.84	56.29	55.61	55.64	140,203	-0.32(-0.58%)
Sep 19, 2017	56.65	56.74	55.85	55.97	248,387	-0.58(-1.03%)
Sep 18, 2017	56.62	56.89	56.34	56.55	249,119	+0.03(+0.05%)
Sep 15, 2017	57.01	57.04	56.32	56.52	504,416	-0.47(-0.82%)
Sep 14, 2017	57.05	57.25	56.73	56.98	336,889	+0.04(+0.07%)
Sep 13, 2017	56.65	57.18	56.40	56.95	252,474	+0.30(+0.53%)
Sep 12, 2017	56.32	56.77	56.32	56.65	379,817	+0.12(+0.21%)
Sep 11, 2017	56.04	56.53	55.83	56.52	180,553	+0.54(+0.96%)
Sep 08, 2017	56.75	56.90	55.88	55.99	248,915	-0.64(-1.13%)
Sep 07, 2017	56.77	57.17	56.25	56.63	372,279	-0.25(-0.44%)
Sep 06, 2017	57.36	57.51	56.71	56.88	401,228	-0.38(-0.67%)
Sep 05, 2017	57.90	58.11	57.13	57.26	412,300	-0.48(-0.82%)

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.