Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.35	55.15	53.50	54.05	1,772,004	-0.05(-0.09%)
Nov 29, 2017	57.55	57.55	53.45	54.10	4,010,535	-3.20(-5.58%)
Nov 28, 2017	58.20	58.45	56.50	57.30	1,352,439	-0.85(-1.46%)
Nov 27, 2017	60.05	60.40	57.80	58.15	1,474,657	-2.15(-3.57%)
Nov 24, 2017	60.50	60.67	59.75	60.30	496,607	+0.05(+0.08%)
Nov 22, 2017	59.45	61.00	59.40	60.25	1,323,341	+0.92(+1.56%)
Nov 21, 2017	58.35	59.45	58.00	59.33	1,205,231	+1.38(+2.37%)
Nov 20, 2017	57.50	58.80	57.35	57.95	996,505	+0.45(+0.78%)
Nov 17, 2017	57.70	58.00	56.55	57.50	1,421,969	-0.15(-0.26%)
Nov 16, 2017	57.00	58.75	57.00	57.65	1,284,138	+1.20(+2.13%)
Nov 15, 2017	55.35	56.70	54.55	56.45	1,008,760	+0.65(+1.16%)
Nov 14, 2017	58.00	58.09	55.70	55.80	1,351,280	-1.85(-3.21%)
Nov 13, 2017	56.55	58.00	56.55	57.65	828,030	+0.50(+0.87%)
Nov 10, 2017	55.45	57.95	55.45	57.15	1,363,625	+1.70(+3.07%)
Nov 09, 2017	56.30	56.85	54.85	55.45	1,775,885	-1.90(-3.31%)
Nov 08, 2017	55.95	57.65	55.65	57.35	1,802,668	+1.35(+2.41%)
Nov 07, 2017	56.95	58.00	55.85	56.00	1,584,089	-1.40(-2.44%)
Nov 06, 2017	59.70	59.70	56.50	57.40	1,750,251	-1.90(-3.20%)
Nov 03, 2017	60.00	60.35	56.70	59.30	2,828,376	+0.45(+0.76%)
Nov 02, 2017	63.00	64.80	58.20	58.85	3,593,749	-4.35(-6.88%)
Nov 01, 2017	62.50	66.70	60.15	63.20	6,257,708	+0.05(+0.08%)
Oct 31, 2017	65.05	65.85	63.10	63.15	3,422,366	-1.60(-2.47%)
Oct 30, 2017	62.70	65.10	62.65	64.75	2,453,791	+2.15(+3.43%)
Oct 27, 2017	62.60	63.13	61.38	62.60	1,733,399	+0.95(+1.54%)
Oct 26, 2017	62.05	62.95	60.50	61.65	1,201,029	+0.30(+0.49%)
Oct 25, 2017	63.10	63.40	60.45	61.35	1,876,328	-1.75(-2.77%)
Oct 24, 2017	59.90	63.80	59.90	63.10	3,744,610	+3.60(+6.05%)
Oct 23, 2017	55.80	59.75	55.15	59.50	2,253,456	+3.55(+6.34%)
Oct 20, 2017	56.60	56.67	55.20	55.95	1,409,099	-0.10(-0.18%)
Oct 19, 2017	55.65	57.50	55.20	56.05	1,422,975	-0.45(-0.80%)
Oct 18, 2017	56.10	56.85	55.50	56.50	1,053,722	+0.40(+0.71%)
Oct 17, 2017	55.90	57.00	55.75	56.10	964,617	+0.35(+0.63%)
Oct 16, 2017	57.20	57.99	55.60	55.75	1,563,657	-1.95(-3.38%)
Oct 13, 2017	58.25	59.75	57.27	57.70	1,476,100	-1.25(-2.12%)
Oct 12, 2017	58.00	60.20	57.46	58.95	1,333,612	+0.95(+1.64%)
Oct 11, 2017	57.80	58.55	57.60	58.00	860,886	+0.20(+0.35%)
Oct 10, 2017	58.85	59.15	57.60	57.80	999,395	-0.80(-1.37%)
Oct 09, 2017	58.90	59.40	57.88	58.60	1,283,109	+0.00(+0.00%)
Oct 06, 2017	56.25	59.09	55.40	58.60	2,296,137	+3.30(+5.97%)
Oct 05, 2017	55.00	56.65	54.55	55.30	1,111,560	-0.75(-1.34%)
Oct 04, 2017	55.80	56.70	54.10	56.05	2,193,344	+1.50(+2.75%)
Oct 03, 2017	55.55	55.60	54.35	54.55	814,824	-1.05(-1.89%)
Oct 02, 2017	54.55	55.65	54.00	55.60	1,047,577	+1.25(+2.30%)
Sep 29, 2017	55.25	55.85	53.75	54.35	1,479,190	-0.85(-1.54%)
Sep 28, 2017	55.00	55.25	53.70	55.20	1,389,524	+0.20(+0.36%)
Sep 27, 2017	53.25	55.50	52.40	55.00	3,294,400	+4.20(+8.27%)
Sep 26, 2017	52.10	52.70	50.80	50.80	1,926,097	-1.10(-2.12%)
Sep 25, 2017	54.30	54.38	51.15	51.90	2,477,602	-3.20(-5.81%)
Sep 22, 2017	54.85	55.60	54.55	55.10	1,224,639	+0.05(+0.09%)
Sep 21, 2017	56.45	56.65	54.35	55.05	1,516,350	-1.60(-2.82%)
Sep 20, 2017	59.35	59.35	56.40	56.65	1,612,600	-2.60(-4.39%)
Sep 19, 2017	59.55	59.85	58.40	59.25	866,407	-0.10(-0.17%)
Sep 18, 2017	57.25	59.55	56.86	59.35	1,573,374	+2.10(+3.67%)
Sep 15, 2017		57.85	56.20	57.25	2,416,338	+0.25(+0.44%)
Sep 14, 2017	58.20	58.62	56.45	57.00	1,672,107	-1.80(-3.06%)
Sep 13, 2017	56.70	59.80	56.20	58.80	2,083,927	+1.55(+2.71%)
Sep 12, 2017	59.25	60.00	56.15	57.25	3,336,413	-1.25(-2.14%)
Sep 11, 2017	57.00	59.15	57.00	58.50	2,381,295	+2.10(+3.72%)
Sep 08, 2017	58.65	58.65	56.25	56.40	1,664,031	-1.00(-1.74%)
Sep 07, 2017	57.95	58.10	57.15	57.40	1,119,438	-0.45(-0.78%)
Sep 06, 2017	58.50	59.75	56.86	57.85	1,652,606	-0.35(-0.60%)
Sep 05, 2017		59.10	56.30	58.20	1,941,789	+0.95(+1.66%)

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.