Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	61.38	61.88	60.25	60.56	7,222,844	-0.75(-1.23%)
Nov 29, 2017	61.05	62.10	60.91	61.32	4,124,667	+0.45(+0.73%)
Nov 28, 2017	61.82	61.87	61.28	60.87	5,738,238	-1.39(-2.23%)
Nov 27, 2017	61.68	62.41	60.78	62.26	5,165,708	+1.09(+1.78%)
Nov 24, 2017	60.31	61.57	60.25	61.17	2,147,092	+0.33(+0.54%)
Nov 22, 2017	59.91	60.92	59.91	60.84	6,698,562	+0.93(+1.56%)
Nov 21, 2017	60.59	60.74	59.73	59.91	5,213,432	+0.11(+0.18%)
Nov 20, 2017	59.25	59.95	59.09	59.80	4,257,235	+0.28(+0.47%)
Nov 17, 2017	59.06	59.57	58.47	59.52	7,207,370	+0.22(+0.37%)
Nov 16, 2017	56.34	59.48	56.34	59.30	10,317,740	+3.08(+5.49%)
Nov 15, 2017	56.33	56.52	55.71	56.22	3,740,627	+0.15(+0.27%)
Nov 14, 2017	55.92	56.49	55.50	56.07	5,077,475	+0.10(+0.18%)
Nov 13, 2017	56.33	56.42	55.45	55.97	4,466,111	-0.36(-0.63%)
Nov 10, 2017	55.23	56.57	55.08	56.33	5,807,106	+0.79(+1.43%)
Nov 09, 2017	56.03	56.10	55.17	55.54	5,248,168	-0.22(-0.39%)
Nov 08, 2017	54.90	55.95	54.78	55.75	6,027,847	+0.85(+1.55%)
Nov 07, 2017	55.32	55.57	54.15	54.90	8,858,897	-0.18(-0.32%)
Nov 06, 2017	55.73	56.03	54.47	55.08	17,124,726	-3.34(-5.72%)
Nov 03, 2017	58.52	58.95	58.09	58.42	4,131,923	+0.60(+1.05%)
Nov 02, 2017	59.26	59.61	57.65	57.82	5,932,618	-1.44(-2.43%)
Nov 01, 2017	59.64	59.90	58.87	59.25	3,380,052	-0.02(-0.03%)
Oct 31, 2017	59.15	59.75	58.83	59.27	7,422,702	+0.19(+0.32%)
Oct 30, 2017	62.15	62.55	58.72	59.09	14,386,483	-3.34(-5.35%)
Oct 27, 2017	60.96	62.48	60.96	62.43	3,110,452	+1.21(+1.98%)
Oct 26, 2017	61.66	61.80	61.00	61.22	2,862,522	-0.20(-0.32%)
Oct 25, 2017	61.44	61.74	60.86	61.42	4,100,841	-0.35(-0.56%)
Oct 24, 2017		61.85	60.96	61.76	3,675,814	+0.80(+1.32%)
Oct 23, 2017	60.59	61.49	59.80	60.96	6,815,494	+1.00(+1.67%)
Oct 20, 2017	61.46	61.47	59.78	59.96	3,827,927	-1.04(-1.71%)
Oct 19, 2017	59.94	61.46	59.81	61.00	4,485,576	+0.82(+1.37%)
Oct 18, 2017	60.36	60.40	59.75	60.18	3,141,858	-0.26(-0.43%)
Oct 17, 2017	60.42	60.53	60.06	60.43	1,330,126	-0.03(-0.05%)
Oct 16, 2017	61.01	61.14	60.39	60.46	1,502,199	-0.42(-0.68%)
Oct 13, 2017	60.78	61.04	60.24	60.88	2,409,452	+0.11(+0.18%)
Oct 12, 2017	60.56	61.15	60.21	60.77	2,527,524	+0.10(+0.16%)
Oct 11, 2017	60.64	61.23	58.93	60.67	4,448,725	-0.05(-0.08%)
Oct 10, 2017	61.18	61.27	60.60	60.72	3,279,696	-0.33(-0.54%)
Oct 09, 2017	61.79	62.09	60.67	61.05	3,174,783	-0.84(-1.36%)
Oct 06, 2017	61.12	62.11	61.09	61.89	4,159,341	+0.88(+1.45%)
Oct 05, 2017	61.00	61.57	60.81	61.01	3,977,162	+0.02(+0.03%)
Oct 04, 2017	60.91	61.73	60.77	60.99	5,743,124	-0.18(-0.29%)
Oct 03, 2017	61.05	61.48	60.89	61.17	4,000,003	+0.16(+0.26%)
Oct 02, 2017	60.83	61.27	60.56	61.01	3,546,144	-0.14(-0.23%)
Sep 29, 2017	61.61	61.92	60.89	61.15	5,017,300	-0.26(-0.42%)
Sep 28, 2017	61.60	61.73	61.18	61.41	4,377,943	-0.47(-0.75%)
Sep 27, 2017	62.22	62.65	61.86	61.87	3,880,916	-0.63(-1.02%)
Sep 26, 2017	62.54	62.83	62.25	62.51	2,973,852	+0.14(+0.22%)
Sep 25, 2017	63.58	63.93	62.28	62.37	6,035,405	-1.16(-1.83%)
Sep 22, 2017	63.32	63.99	62.88	63.53	6,687,244	+0.66(+1.06%)
Sep 21, 2017	63.21	63.46	62.70	62.86	1,978,080	-0.13(-0.20%)
Sep 20, 2017	64.78	64.93	62.57	62.99	4,587,531	-1.88(-2.90%)
Sep 19, 2017	61.50	64.92	60.82	64.88	11,833,513	+3.59(+5.86%)
Sep 18, 2017	60.44	61.48	60.25	61.29	4,796,325	+0.62(+1.03%)
Sep 15, 2017	60.82	61.38	60.23	60.66	5,644,387	+0.00(+0.00%)
Sep 14, 2017	61.95	62.09	60.57	60.66	4,904,516	-1.62(-2.60%)
Sep 13, 2017	62.41	62.90	62.07	62.28	2,430,982	-0.18(-0.29%)
Sep 12, 2017	62.49	63.23	62.33	62.46	1,517,138	-0.05(-0.08%)
Sep 11, 2017	62.64	62.97	62.24	62.51	2,282,309	+0.29(+0.46%)
Sep 08, 2017	62.87	63.01	62.07	62.22	2,255,017	-0.59(-0.95%)
Sep 07, 2017	63.48	63.63	62.65	62.81	1,801,127	-0.45(-0.71%)
Sep 06, 2017	63.28	63.62	62.62	63.26	2,798,056	+0.15(+0.24%)
Sep 05, 2017	63.64	63.93	62.74	63.11	2,186,224	-0.52(-0.81%)

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.