Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.72	58.72	58.15	58.26	3,102,015	-0.63(-1.08%)
Nov 29, 2017	59.80	59.82	58.33	58.89	2,399,332	-1.50(-2.49%)
Nov 28, 2017	60.23	60.52	59.96	60.39	1,567,576	+0.47(+0.78%)
Nov 27, 2017		61.08	59.93	59.93	1,445,503	-1.15(-1.89%)
Nov 24, 2017	60.94	61.09	60.83	61.08	1,329,923	-0.34(-0.56%)
Nov 22, 2017	61.47	61.54	61.19	61.42	1,715,789	-0.11(-0.17%)
Nov 21, 2017	61.45	61.71	61.37	61.53	2,667,527	+1.38(+2.30%)
Nov 20, 2017	59.90	60.25	59.86	60.15	2,169,491	+0.72(+1.21%)
Nov 17, 2017	59.36	59.61	59.36	59.42	2,701,101	+0.03(+0.04%)
Nov 16, 2017	58.90	59.63	58.84	59.40	2,256,065	+1.28(+2.19%)
Nov 15, 2017	58.06	58.29	57.72	58.12	2,615,845	-0.41(-0.71%)
Nov 14, 2017	58.98	59.03	58.35	58.54	1,334,255	-0.71(-1.20%)
Nov 13, 2017	59.24	59.44	59.02	59.25	1,091,459	-0.02(-0.03%)
Nov 10, 2017	59.22	59.29	59.00	59.27	1,414,635	+0.28(+0.48%)
Nov 09, 2017	59.09	59.09	58.37	58.98	2,229,996	-0.11(-0.19%)
Nov 08, 2017	59.08	59.15	58.90	59.10	1,138,861	+0.13(+0.22%)
Nov 07, 2017	59.29	59.32	58.89	58.97	1,939,642	+0.21(+0.36%)
Nov 06, 2017	58.21	58.82	58.20	58.76	1,508,799	+0.86(+1.49%)
Nov 03, 2017	57.97	58.14	57.60	57.89	1,389,296	-0.02(-0.03%)
Nov 02, 2017	58.06	58.18	57.63	57.91	1,693,754	+0.09(+0.15%)
Nov 01, 2017	58.07	58.28	57.76	57.82	1,430,110	+0.40(+0.69%)
Oct 31, 2017	57.13	57.44	57.06	57.43	960,016	+0.55(+0.97%)
Oct 30, 2017	56.89	57.14	56.59	56.87	1,778,738	-0.44(-0.77%)
Oct 27, 2017	56.93	57.35	56.58	57.31	1,810,130	+0.75(+1.32%)
Oct 26, 2017	56.80	57.03	56.55	56.57	1,559,084	-0.18(-0.33%)
Oct 25, 2017	57.39	57.48	56.31	56.75	2,115,552	-0.27(-0.48%)
Oct 24, 2017	57.16	57.41	56.97	57.02	888,252	-0.04(-0.08%)
Oct 23, 2017	57.60	57.60	57.04	57.07	942,053	-0.55(-0.96%)
Oct 20, 2017	57.77	57.80	57.53	57.62	1,281,450	+0.43(+0.75%)
Oct 19, 2017	57.21	57.23	56.82	57.19	910,658	-1.02(-1.75%)
Oct 18, 2017	58.11	58.35	57.86	58.21	1,062,490	+0.54(+0.93%)
Oct 17, 2017	58.07	58.18	57.64	57.67	1,566,032	-0.50(-0.86%)
Oct 16, 2017	58.23	58.25	58.02	58.18	755,688	+0.27(+0.47%)
Oct 13, 2017	57.89	58.09	57.75	57.90	1,293,414	+0.40(+0.70%)
Oct 12, 2017	57.78	57.78	57.40	57.50	1,416,438	-0.33(-0.56%)
Oct 11, 2017	57.53	57.85	57.50	57.82	1,521,745	-0.23(-0.39%)
Oct 10, 2017	57.71	58.05	57.69	58.05	1,763,812	+0.57(+0.99%)
Oct 09, 2017	57.34	57.60	57.26	57.48	704,881	+0.04(+0.08%)
Oct 06, 2017	57.18	57.47	57.08	57.44	1,201,925	-0.38(-0.65%)
Oct 05, 2017	57.25	57.88	57.23	57.82	3,967,087	+0.77(+1.36%)
Oct 04, 2017	57.08	57.23	56.96	57.04	1,648,575	-0.07(-0.12%)
Oct 03, 2017	56.82	57.13	56.63	57.11	1,764,880	+1.34(+2.40%)
Oct 02, 2017	55.85	56.10	55.71	55.77	1,836,755	+0.29(+0.52%)
Sep 29, 2017	54.92	55.65	54.92	55.48	2,065,735	+0.78(+1.43%)
Sep 28, 2017	54.37	54.77	54.37	54.70	1,645,291	-0.26(-0.48%)
Sep 27, 2017	55.02	55.14	54.65	54.97	2,448,987	+0.42(+0.77%)
Sep 26, 2017	54.92	55.05	54.45	54.54	4,392,853	+0.12(+0.23%)
Sep 25, 2017	55.16	55.20	54.13	54.42	3,677,531	-1.71(-3.05%)
Sep 22, 2017	56.14	56.22	55.98	56.14	1,223,598	-0.40(-0.70%)
Sep 21, 2017	56.85	56.85	56.31	56.53	1,204,863	+0.01(+0.02%)
Sep 20, 2017	56.83	56.91	55.88	56.52	2,508,884	-0.10(-0.17%)
Sep 19, 2017	56.63	56.65	56.35	56.62	944,882	+0.11(+0.19%)
Sep 18, 2017	56.36	56.58	56.33	56.51	1,010,926	+0.54(+0.96%)
Sep 15, 2017	55.64	56.07	55.41	55.98	3,476,519	+0.48(+0.87%)
Sep 14, 2017	55.30	55.59	55.24	55.49	4,082,740	-0.04(-0.08%)
Sep 13, 2017	55.41	55.65	55.29	55.54	3,632,214	+0.13(+0.24%)
Sep 12, 2017	55.44	55.45	55.22	55.41	2,268,955	+0.14(+0.25%)
Sep 11, 2017	54.80	55.27	54.80	55.26	1,028,042	+1.14(+2.11%)
Sep 08, 2017	54.58	54.58	54.10	54.12	1,232,941	-0.42(-0.77%)
Sep 07, 2017	54.32	54.54	54.20	54.54	1,060,084	+0.37(+0.68%)
Sep 06, 2017	54.20	54.31	53.97	54.17	1,515,206	+0.25(+0.46%)
Sep 05, 2017	54.17	54.34	53.63	53.93	1,543,216	-0.70(-1.29%)

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.