Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.94	61.45	59.82	60.14	7,274,084	-0.75(-1.23%)
Nov 29, 2017	60.62	61.66	60.48	60.88	4,153,928	+0.44(+0.73%)
Nov 28, 2017	61.39	61.44	60.85	60.44	5,778,946	-1.38(-2.23%)
Nov 27, 2017	61.25	61.97	60.35	61.82	5,202,354	+1.08(+1.78%)
Nov 24, 2017	59.88	61.14	59.82	60.74	2,162,324	+0.32(+0.54%)
Nov 22, 2017	59.49	60.49	59.49	60.41	6,746,083	+0.93(+1.56%)
Nov 21, 2017	60.17	60.31	59.31	59.49	5,250,416	+0.11(+0.18%)
Nov 20, 2017	58.83	59.53	58.67	59.38	4,287,436	+0.28(+0.47%)
Nov 17, 2017	58.64	59.15	58.06	59.10	7,258,500	+0.22(+0.37%)
Nov 16, 2017	55.94	59.06	55.94	58.89	10,390,936	+3.06(+5.49%)
Nov 15, 2017	55.93	56.12	55.32	55.82	3,767,164	+0.15(+0.27%)
Nov 14, 2017	55.53	56.09	55.10	55.68	5,113,495	+0.10(+0.18%)
Nov 13, 2017	55.93	56.02	55.06	55.58	4,497,794	-0.35(-0.63%)
Nov 10, 2017	54.84	56.17	54.69	55.93	5,848,302	+0.79(+1.43%)
Nov 09, 2017	55.64	55.70	54.78	55.14	5,285,399	-0.22(-0.39%)
Nov 08, 2017	54.51	55.55	54.40	55.36	6,070,610	+0.85(+1.55%)
Nov 07, 2017	54.93	55.17	53.77	54.51	8,921,743	-0.18(-0.32%)
Nov 06, 2017	55.34	55.64	54.09	54.69	17,246,212	-3.32(-5.72%)
Nov 03, 2017	58.11	58.53	57.68	58.01	4,161,235	+0.60(+1.05%)
Nov 02, 2017	58.85	59.19	57.24	57.41	5,974,705	-1.43(-2.43%)
Nov 01, 2017	59.22	59.48	58.45	58.84	3,404,031	-0.02(-0.03%)
Oct 31, 2017	58.73	59.33	58.41	58.86	7,475,359	+0.19(+0.32%)
Oct 30, 2017	61.71	62.11	58.31	58.67	14,488,543	-3.32(-5.35%)
Oct 27, 2017	60.53	62.04	60.53	61.99	3,132,518	+1.20(+1.98%)
Oct 26, 2017	61.23	61.37	60.57	60.79	2,882,829	-0.20(-0.32%)
Oct 25, 2017	61.00	61.31	60.43	60.98	4,129,933	-0.34(-0.56%)
Oct 24, 2017		61.42	60.53	61.33	3,701,891	+0.80(+1.32%)
Oct 23, 2017	60.17	61.05	59.38	60.53	6,863,844	+0.99(+1.67%)
Oct 20, 2017	61.02	61.03	59.36	59.54	3,855,083	-1.03(-1.71%)
Oct 19, 2017	59.52	61.02	59.39	60.57	4,517,398	+0.82(+1.37%)
Oct 18, 2017	59.94	59.98	59.33	59.75	3,164,147	-0.26(-0.43%)
Oct 17, 2017	60.00	60.11	59.63	60.01	1,339,562	-0.03(-0.05%)
Oct 16, 2017	60.58	60.71	59.97	60.04	1,512,856	-0.41(-0.68%)
Oct 13, 2017	60.35	60.61	59.81	60.45	2,426,545	+0.11(+0.18%)
Oct 12, 2017	60.14	60.72	59.78	60.34	2,545,455	+0.10(+0.16%)
Oct 11, 2017	60.22	60.80	58.51	60.24	4,480,284	-0.05(-0.08%)
Oct 10, 2017	60.75	60.84	60.18	60.29	3,302,962	-0.33(-0.54%)
Oct 09, 2017	61.36	61.65	60.24	60.62	3,197,305	-0.84(-1.36%)
Oct 06, 2017	60.69	61.67	60.66	61.46	4,188,848	+0.88(+1.45%)
Oct 05, 2017	60.57	61.14	60.38	60.58	4,005,376	+0.02(+0.03%)
Oct 04, 2017	60.48	61.30	60.34	60.56	5,783,866	-0.18(-0.29%)
Oct 03, 2017	60.62	61.04	60.46	60.74	4,028,380	+0.16(+0.26%)
Oct 02, 2017	60.40	60.84	60.14	60.58	3,571,301	-0.14(-0.23%)
Sep 29, 2017	61.18	61.49	60.46	60.72	5,052,894	-0.26(-0.42%)
Sep 28, 2017	61.17	61.30	60.75	60.97	4,409,001	-0.46(-0.75%)
Sep 27, 2017	61.78	62.20	61.43	61.44	3,908,448	-0.63(-1.02%)
Sep 26, 2017	62.10	62.39	61.81	62.07	2,994,949	+0.14(+0.22%)
Sep 25, 2017	63.13	63.48	61.84	61.93	6,078,221	-1.15(-1.83%)
Sep 22, 2017	62.87	63.54	62.44	63.08	6,734,685	+0.66(+1.06%)
Sep 21, 2017	62.77	63.01	62.25	62.42	1,992,113	-0.13(-0.20%)
Sep 20, 2017	64.32	64.47	62.13	62.55	4,620,076	-1.87(-2.90%)
Sep 19, 2017	61.06	64.46	60.39	64.42	11,917,462	+3.56(+5.86%)
Sep 18, 2017	60.02	61.04	59.82	60.86	4,830,351	+0.62(+1.03%)
Sep 15, 2017	60.39	60.94	59.80	60.24	5,684,430	+0.00(+0.00%)
Sep 14, 2017	61.52	61.65	60.15	60.24	4,939,310	-1.61(-2.60%)
Sep 13, 2017	61.97	62.46	61.63	61.84	2,448,228	-0.18(-0.29%)
Sep 12, 2017	62.05	62.79	61.89	62.02	1,527,901	-0.05(-0.08%)
Sep 11, 2017	62.19	62.53	61.80	62.07	2,298,500	+0.29(+0.46%)
Sep 08, 2017	62.43	62.57	61.63	61.78	2,271,015	-0.59(-0.95%)
Sep 07, 2017	63.03	63.18	62.20	62.37	1,813,905	-0.44(-0.71%)
Sep 06, 2017	62.83	63.17	62.17	62.82	2,817,906	+0.15(+0.24%)
Sep 05, 2017	63.19	63.47	62.30	62.67	2,201,733	-0.51(-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.