Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.73	61.59	59.91	61.06	2,521,707	+0.42(+0.69%)
Nov 29, 2017	58.48	61.09	58.44	60.64	2,626,907	+2.16(+3.69%)
Nov 28, 2017	57.99	58.51	57.39	58.48	1,676,382	+0.49(+0.84%)
Nov 27, 2017	57.20	58.18	56.53	57.99	2,886,900	+0.84(+1.47%)
Nov 24, 2017	56.20	57.23	56.08	57.15	1,950,984	+1.76(+3.18%)
Nov 22, 2017	55.23	56.49	55.12	55.39	2,089,289	+0.22(+0.40%)
Nov 21, 2017	54.68	55.29	54.38	55.17	1,203,572	+0.41(+0.75%)
Nov 20, 2017	54.74	54.85	54.21	54.76	1,387,643	-0.15(-0.27%)
Nov 17, 2017	55.31	55.63	54.88	54.91	1,688,157	-0.73(-1.31%)
Nov 16, 2017	54.63	55.68	54.63	55.64	1,556,603	+1.26(+2.32%)
Nov 15, 2017	54.21	54.58	53.78	54.38	1,234,811	-0.28(-0.51%)
Nov 14, 2017	54.85	54.99	53.91	54.66	1,058,447	-0.33(-0.60%)
Nov 13, 2017	54.54	55.31	54.54	54.99	1,329,544	-0.01(-0.02%)
Nov 10, 2017	54.77	55.26	54.66	55.00	1,805,697	-0.11(-0.20%)
Nov 09, 2017	54.31	55.88	54.31	55.11	2,957,587	+0.77(+1.42%)
Nov 08, 2017	53.59	55.45	52.51	54.34	7,410,562	-4.62(-7.84%)
Nov 07, 2017	59.60	59.81	58.39	58.96	2,026,258	-0.45(-0.76%)
Nov 06, 2017	59.91	60.84	59.27	59.41	1,671,376	-0.50(-0.83%)
Nov 03, 2017	59.36	59.96	58.62	59.91	1,533,612	+0.39(+0.66%)
Nov 02, 2017	59.94	60.08	59.12	59.52	1,639,748	-0.31(-0.52%)
Nov 01, 2017	60.85	61.12	59.32	59.83	2,528,562	-0.91(-1.50%)
Oct 31, 2017	60.98	61.28	60.15	60.74	1,629,705	-0.33(-0.54%)
Oct 30, 2017	61.75	62.16	60.84	61.07	2,069,388	-0.82(-1.32%)
Oct 27, 2017	61.55	62.38	61.40	61.89	2,234,520	+0.36(+0.59%)
Oct 26, 2017	62.64	63.04	61.41	61.53	2,426,617	-1.07(-1.71%)
Oct 25, 2017	62.05	62.97	61.89	62.60	2,474,183	+0.10(+0.16%)
Oct 24, 2017	60.85	62.52	60.60	62.50	3,238,570	+1.50(+2.46%)
Oct 23, 2017	59.98	61.77	59.93	61.00	4,153,700	+1.65(+2.78%)
Oct 20, 2017	58.99	59.97	58.99	59.35	2,576,555	+0.65(+1.11%)
Oct 19, 2017	57.66	59.30	57.44	58.70	2,148,684	+0.98(+1.70%)
Oct 18, 2017	56.62	58.76	56.62	57.72	2,787,962	+1.23(+2.18%)
Oct 17, 2017	56.87	57.11	56.45	56.49	2,239,616	-0.44(-0.77%)
Oct 16, 2017	55.23	57.58	55.14	56.93	3,385,677	+2.20(+4.02%)
Oct 13, 2017	54.22	54.97	53.78	54.73	2,479,297	+0.33(+0.61%)
Oct 12, 2017	54.57	54.74	53.86	54.40	2,196,055	-0.16(-0.29%)
Oct 11, 2017	54.55	55.90	54.33	54.56	4,317,802	+0.24(+0.44%)
Oct 10, 2017	55.41	55.55	53.61	54.32	6,167,553	+0.43(+0.80%)
Oct 09, 2017	56.91	57.44	53.86	53.89	5,943,810	-5.93(-9.91%)
Oct 06, 2017	60.18	60.41	59.68	59.82	1,222,027	-0.56(-0.93%)
Oct 05, 2017	59.91	60.56	59.66	60.38	1,503,911	+0.46(+0.77%)
Oct 04, 2017	60.85	61.04	59.89	59.92	1,484,132	-0.99(-1.63%)
Oct 03, 2017	60.44	61.14	60.04	60.91	1,095,001	+0.73(+1.21%)
Oct 02, 2017	59.55	60.59	59.55	60.18	1,762,867	+0.79(+1.33%)
Sep 29, 2017	58.77	59.48	58.72	59.39	1,371,889	+0.92(+1.57%)
Sep 28, 2017	58.42	58.83	57.95	58.47	1,501,157	+0.16(+0.27%)
Sep 27, 2017			57.81	58.31	1,736,265	-0.16(-0.27%)
Sep 26, 2017	57.82	58.59	57.33	58.47	1,803,073	+0.79(+1.37%)
Sep 25, 2017	57.43	58.26	57.01	57.68	2,343,998	+0.19(+0.33%)
Sep 22, 2017	61.23	61.69	56.14	57.49	7,743,544	-3.77(-6.15%)
Sep 21, 2017	60.44	61.52	60.24	61.26	2,206,175	+0.73(+1.21%)
Sep 20, 2017	59.27	60.85	59.20	60.53	1,919,206	+1.25(+2.11%)
Sep 19, 2017	60.69	60.69	58.80	59.28	2,038,945	-1.43(-2.36%)
Sep 18, 2017	59.68	61.03	59.68	60.71	2,169,706	+1.08(+1.81%)
Sep 15, 2017	59.53	59.68	59.12	59.63	2,154,799	-0.08(-0.13%)
Sep 14, 2017	59.75	59.92	59.50	59.71	1,234,953	-0.07(-0.12%)
Sep 13, 2017	60.15	60.45	59.62	59.78	1,221,362	-0.51(-0.85%)
Sep 12, 2017	59.66	60.68	59.59	60.29	1,911,642	+0.49(+0.82%)
Sep 11, 2017	58.96	60.40	58.96	59.80	1,917,025	+1.49(+2.56%)
Sep 08, 2017	57.30	58.37	57.04	58.31	925,495	+0.94(+1.64%)
Sep 07, 2017	57.60	57.60	57.02	57.37	1,376,736	-0.05(-0.09%)
Sep 06, 2017	57.50	57.53	56.77	57.42	1,369,857	+0.19(+0.33%)
Sep 05, 2017	57.69	57.87	56.93	57.23	1,212,477	-0.65(-1.12%)

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.