Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.20	63.55	60.09	62.58	24,817,526	+2.61(+4.36%)
Nov 29, 2017	59.44	61.01	59.43	59.96	8,972,448	+0.57(+0.96%)
Nov 28, 2017	57.71	59.40	57.19	59.39	10,217,417	+1.88(+3.27%)
Nov 27, 2017		57.95	57.36	57.51	7,523,643	-0.12(-0.21%)
Nov 24, 2017	58.73	58.76	57.59	57.63	3,663,544	-0.76(-1.30%)
Nov 22, 2017	58.32	58.88	58.17	58.39	6,506,623	-0.02(-0.03%)
Nov 21, 2017	57.74	58.52	57.62	58.41	11,762,312	+0.91(+1.59%)
Nov 20, 2017	57.66	58.00	57.00	57.50	10,392,238	-0.24(-0.42%)
Nov 17, 2017	57.39	58.03	57.19	57.74	6,588,340	+0.34(+0.60%)
Nov 16, 2017	57.27	58.04	56.82	57.40	7,892,481	+0.38(+0.66%)
Nov 15, 2017	57.19	57.50	56.71	57.02	6,528,499	-0.52(-0.91%)
Nov 14, 2017	58.12	58.36	57.11	57.54	7,300,519	-0.85(-1.45%)
Nov 13, 2017	58.15	60.45	57.42	58.39	12,087,075	+0.40(+0.69%)
Nov 10, 2017	56.88	58.42	56.52	57.99	12,608,103	+1.61(+2.85%)
Nov 09, 2017	56.53	56.72	55.93	56.38	8,556,876	+0.02(+0.04%)
Nov 08, 2017	56.29	56.44	55.88	56.36	10,602,692	+0.03(+0.06%)
Nov 07, 2017	54.62	56.71	54.47	56.33	14,853,684	+1.76(+3.22%)
Nov 06, 2017	55.74	57.04	54.29	54.57	17,358,046	-2.00(-3.54%)
Nov 03, 2017	56.61	56.92	55.65	56.57	12,119,912	-0.11(-0.19%)
Nov 02, 2017	56.48	57.12	56.46	56.68	6,583,803	+0.31(+0.55%)
Nov 01, 2017	56.22	56.80	55.71	56.37	10,323,462	+0.38(+0.69%)
Oct 31, 2017	55.85	56.65	55.85	55.98	8,812,581	+0.07(+0.12%)
Oct 30, 2017	56.18	56.91	55.56	55.92	12,731,650	-0.44(-0.78%)
Oct 27, 2017	60.36	61.26	55.68	56.36	39,925,296	-3.53(-5.89%)
Oct 26, 2017	61.92	62.47	57.82	59.89	26,907,198	-1.81(-2.94%)
Oct 25, 2017	62.48	62.59	60.85	61.70	8,138,582	-0.39(-0.63%)
Oct 24, 2017	62.23	62.44	61.60	62.10	7,271,311	+0.08(+0.13%)
Oct 23, 2017	62.11	62.48	61.92	62.01	9,164,850	-0.07(-0.11%)
Oct 20, 2017	60.85	62.09	60.48	62.08	11,267,859	+1.51(+2.49%)
Oct 19, 2017	60.27	61.03	60.22	60.57	9,927,002	+0.43(+0.72%)
Oct 18, 2017	59.15	60.51	58.66	60.14	12,912,339	+1.19(+2.02%)
Oct 17, 2017	58.77	59.17	58.53	58.95	7,477,563	+0.15(+0.26%)
Oct 16, 2017	58.84	59.57	58.53	58.79	7,290,516	-0.13(-0.22%)
Oct 13, 2017	60.15	60.22	58.86	58.92	8,275,504	-0.96(-1.60%)
Oct 12, 2017	59.98	60.52	59.66	59.88	7,610,177	-0.10(-0.16%)
Oct 11, 2017	60.63	60.85	59.88	59.98	8,732,702	-0.66(-1.08%)
Oct 10, 2017	60.29	61.22	59.49	60.63	13,203,041	+0.33(+0.55%)
Oct 09, 2017	62.53	62.67	59.86	60.30	16,463,988	-2.13(-3.41%)
Oct 06, 2017	65.24	65.31	62.12	62.43	14,533,871	-3.23(-4.92%)
Oct 05, 2017	65.01	65.69	64.97	65.66	7,504,719	+0.67(+1.04%)
Oct 04, 2017	65.66	65.71	64.87	64.98	5,368,163	-0.68(-1.04%)
Oct 03, 2017	65.35	65.99	65.35	65.67	8,295,334	+0.11(+0.17%)
Oct 02, 2017	66.02	66.23	65.41	65.55	5,776,906	-0.45(-0.68%)
Sep 29, 2017	66.06	66.29	65.58	66.00	5,074,087	+0.05(+0.07%)
Sep 28, 2017	65.95	66.13	65.52	65.95	4,241,326	-0.17(-0.26%)
Sep 27, 2017	66.32	66.55	65.58	66.12	4,076,431	-0.15(-0.22%)
Sep 26, 2017	66.09	66.46	65.86	66.27	3,432,451	+0.23(+0.34%)
Sep 25, 2017	64.78	66.24	64.63	66.04	6,241,172	+1.41(+2.18%)
Sep 22, 2017	64.28	64.85	63.81	64.63	8,050,965	+0.06(+0.09%)
Sep 21, 2017	65.45	65.51	64.26	64.57	6,472,985	-0.93(-1.41%)
Sep 20, 2017	67.52	67.98	65.07	65.50	12,252,645	-1.95(-2.89%)
Sep 19, 2017	67.97	68.17	67.28	67.44	5,628,681	-0.17(-0.25%)
Sep 18, 2017	67.52	67.79	67.25	67.61	5,339,266	+0.11(+0.17%)
Sep 15, 2017	66.72	67.65	66.13	67.50	9,220,419	+0.43(+0.64%)
Sep 14, 2017	67.26	67.41	66.85	67.07	5,647,531	-0.36(-0.53%)
Sep 13, 2017	66.79	67.92	66.66	67.43	8,395,541	+0.53(+0.79%)
Sep 12, 2017	64.93	67.19	64.79	66.90	9,916,633	+2.20(+3.40%)
Sep 11, 2017	64.93	64.93	64.42	64.70	4,662,834	+0.00(+0.00%)
Sep 08, 2017	64.94	65.37	64.51	64.70	5,240,213	-0.56(-0.86%)
Sep 07, 2017	64.91	65.42	64.56	65.26	6,845,929	+0.43(+0.66%)
Sep 06, 2017	63.98	64.93	63.98	64.83	6,291,554	+0.97(+1.51%)
Sep 05, 2017	62.99	64.08	62.92	63.86	5,689,854	+0.62(+0.99%)

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.