Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.99	56.49	55.32	55.85	18,397,332	-0.15(-0.27%)
Nov 29, 2017	57.33	57.41	55.59	56.00	20,206,874	-1.57(-2.72%)
Nov 28, 2017	56.90	57.59	56.59	57.56	15,264,000	+0.68(+1.20%)
Nov 27, 2017	57.27	57.53	56.80	56.88	24,434,994	-0.64(-1.12%)
Nov 24, 2017	57.19	57.83	57.14	57.52	11,061,049	+0.65(+1.14%)
Nov 22, 2017	55.40	56.98	55.30	56.87	18,555,176	+1.22(+2.19%)
Nov 21, 2017	54.55	55.87	54.49	55.65	13,433,495	+0.17(+0.30%)
Nov 20, 2017	55.25	55.80	55.05	55.49	11,676,855	-0.21(-0.37%)
Nov 17, 2017	55.40	55.89	55.10	55.70	15,973,156	+0.51(+0.92%)
Nov 16, 2017	54.90	55.55	54.62	55.19	14,775,110	+0.42(+0.76%)
Nov 15, 2017	54.72	55.50	54.46	54.77	12,654,633	-0.33(-0.59%)
Nov 14, 2017	55.23	55.76	54.72	55.10	16,810,460	-0.41(-0.74%)
Nov 13, 2017	54.23	55.78	54.05	55.50	29,212,676	+1.60(+2.97%)
Nov 10, 2017	53.73	54.34	53.36	53.90	11,531,478	-0.02(-0.05%)
Nov 09, 2017	54.19	54.54	53.38	53.93	19,106,844	-0.74(-1.36%)
Nov 08, 2017	53.60	54.92	53.60	54.67	31,760,384	+1.16(+2.17%)
Nov 07, 2017	52.19	53.56	52.13	53.51	28,055,018	+1.32(+2.53%)
Nov 06, 2017	53.88	54.54	51.88	52.19	70,537,240	+0.59(+1.15%)
Nov 03, 2017	45.71	54.25	45.25	51.60	96,989,400	+5.82(+12.71%)
Nov 02, 2017	44.74	46.48	44.74	45.78	20,768,682	+1.15(+2.58%)
Nov 01, 2017	42.97	44.65	42.16	44.63	18,714,052	+2.05(+4.80%)
Oct 31, 2017	43.63	43.82	41.76	42.58	35,831,444	-3.05(-6.68%)
Oct 30, 2017	45.21	45.72	45.14	45.63	8,483,066	+0.08(+0.16%)
Oct 27, 2017	44.83	45.66	44.54	45.55	10,736,273	+0.64(+1.43%)
Oct 26, 2017	45.16	45.40	44.80	44.91	6,313,790	-0.03(-0.07%)
Oct 25, 2017	45.06	45.44	44.64	44.94	9,081,843	-0.34(-0.76%)
Oct 24, 2017	44.61	45.45	44.58	45.29	13,675,048	+0.72(+1.61%)
Oct 23, 2017	43.66	44.89	43.52	44.57	11,710,220	+1.14(+2.63%)
Oct 20, 2017	43.83	43.90	43.36	43.43	10,595,639	-0.23(-0.52%)
Oct 19, 2017	43.43	43.74	43.42	43.65	8,176,056	+0.07(+0.15%)
Oct 18, 2017	43.86	43.97	43.43	43.58	7,226,637	-0.17(-0.38%)
Oct 17, 2017	43.68	43.78	43.28	43.75	9,179,533	+0.03(+0.06%)
Oct 16, 2017	44.23	44.24	43.67	43.73	7,104,796	-0.37(-0.83%)
Oct 13, 2017	44.56	44.56	44.03	44.09	8,392,195	-0.15(-0.34%)
Oct 12, 2017	44.98	45.22	44.21	44.24	8,459,471	-0.93(-2.07%)
Oct 11, 2017	44.90	45.40	44.79	45.18	11,293,022	+0.21(+0.46%)
Oct 10, 2017	44.20	44.99	44.18	44.97	10,492,995	+0.83(+1.87%)
Oct 09, 2017	43.98	44.23	43.73	44.14	6,968,662	+0.33(+0.74%)
Oct 06, 2017	43.54	43.93	43.54	43.82	5,744,464	+0.12(+0.27%)
Oct 05, 2017	43.55	43.77	43.38	43.70	6,204,146	+0.33(+0.75%)
Oct 04, 2017	43.35	43.51	43.13	43.38	5,495,597	-0.05(-0.12%)
Oct 03, 2017	43.40	43.59	43.12	43.43	5,244,339	+0.12(+0.27%)
Oct 02, 2017	43.48	43.54	43.16	43.31	5,317,836	+0.03(+0.08%)
Sep 29, 2017	43.33	43.45	43.09	43.27	6,434,287	+0.08(+0.17%)
Sep 28, 2017	42.89	43.44	42.83	43.20	6,867,350	+0.17(+0.39%)
Sep 27, 2017	42.93	43.08	42.70	43.03	9,823,546	+0.35(+0.82%)
Sep 26, 2017	43.20	43.30	42.45	42.68	11,235,060	-0.41(-0.95%)
Sep 25, 2017	43.32	43.65	43.08	43.09	9,796,655	-0.39(-0.90%)
Sep 22, 2017	43.26	43.60	43.24	43.48	4,917,585	+0.05(+0.12%)
Sep 21, 2017	43.29	43.58	43.17	43.43	6,887,833	+0.04(+0.10%)
Sep 20, 2017	43.77	43.84	42.97	43.39	10,062,903	-0.27(-0.61%)
Sep 19, 2017		43.62	43.46	43.66	6,977,806	+0.04(+0.10%)
Sep 18, 2017	43.61	43.72	43.37	43.62	7,189,775	+0.05(+0.11%)
Sep 15, 2017	43.37	43.65	42.94	43.57	15,786,113	+0.59(+1.38%)
Sep 14, 2017	42.55	43.07	42.30	42.97	9,273,218	+0.39(+0.92%)
Sep 13, 2017	42.41	42.66	42.34	42.58	7,416,479	+0.09(+0.22%)
Sep 12, 2017	42.24	42.63	42.18	42.49	5,422,692	+0.28(+0.65%)
Sep 11, 2017	41.69	42.30	41.66	42.21	8,951,402	+0.78(+1.87%)
Sep 08, 2017	42.03	42.11	40.84	41.44	15,344,666	-0.62(-1.47%)
Sep 07, 2017	42.21	42.31	41.95	42.06	12,021,222	-0.06(-0.14%)
Sep 06, 2017	41.90	42.38	41.60	42.11	19,414,542	+0.35(+0.84%)
Sep 05, 2017	43.29	43.32	41.60	41.76	21,336,294	-1.69(-3.88%)

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.