Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.12	52.12	49.72	50.56	4,882,350	-1.43(-2.75%)
Nov 29, 2017	53.19	53.25	51.24	51.99	2,954,947	-1.23(-2.32%)
Nov 28, 2017	53.19	53.66	53.04	53.22	1,136,095	+0.07(+0.14%)
Nov 27, 2017	53.38	53.38	53.04	53.15	1,587,299	-0.14(-0.26%)
Nov 24, 2017	52.97	53.64	52.97	53.29	560,969	+0.17(+0.32%)
Nov 22, 2017	53.18	53.31	52.79	53.12	1,354,390	-0.01(-0.02%)
Nov 21, 2017	52.91	53.46	52.91	53.12	825,631	+0.20(+0.38%)
Nov 20, 2017	52.61	53.16	52.29	52.92	1,163,857	+0.56(+1.06%)
Nov 17, 2017	52.30	52.67	52.20	52.37	1,583,555	-0.19(-0.37%)
Nov 16, 2017	51.53	52.81	51.32	52.56	3,725,818	+1.42(+2.78%)
Nov 15, 2017	52.16	52.24	51.12	51.14	1,856,917	-1.13(-2.16%)
Nov 14, 2017	52.69	52.69	52.04	52.27	1,873,960	-0.33(-0.63%)
Nov 13, 2017	52.42	52.67	51.97	52.60	2,225,758	+0.08(+0.15%)
Nov 10, 2017	52.42	52.55	51.75	52.52	1,632,337	+0.15(+0.28%)
Nov 09, 2017	52.55	52.71	52.02	52.37	3,054,819	-0.46(-0.87%)
Nov 08, 2017	53.06	53.26	52.76	52.83	1,253,121	-0.02(-0.03%)
Nov 07, 2017	53.08	53.28	52.45	52.85	1,102,084	-0.30(-0.56%)
Nov 06, 2017	53.08	53.32	52.87	53.15	1,577,436	+0.19(+0.37%)
Nov 03, 2017	52.90	53.33	52.74	52.96	1,073,955	+0.12(+0.23%)
Nov 02, 2017	52.16	53.12	52.08	52.83	1,594,264	+0.69(+1.31%)
Nov 01, 2017	52.48	53.14	52.12	52.15	1,384,988	+0.06(+0.11%)
Oct 31, 2017	52.04	52.47	51.79	52.09	2,290,227	-0.01(-0.02%)
Oct 30, 2017	52.39	52.49	51.72	52.10	3,824,900	-0.44(-0.84%)
Oct 27, 2017	53.25	53.36	52.16	52.54	2,471,451	-0.19(-0.35%)
Oct 26, 2017	55.46	55.56	52.71	52.73	2,965,945	-1.62(-2.98%)
Oct 25, 2017	53.83	54.44	53.36	54.35	1,602,138	+0.27(+0.49%)
Oct 24, 2017	53.99	54.36	53.87	54.08	990,779	+0.33(+0.62%)
Oct 23, 2017	54.51	54.56	53.50	53.75	1,738,779	-0.63(-1.16%)
Oct 20, 2017	54.61	54.78	54.28	54.38	1,026,613	-0.14(-0.25%)
Oct 19, 2017	54.39	54.63	54.10	54.52	873,541	+0.07(+0.13%)
Oct 18, 2017	54.22	54.77	54.08	54.45	1,303,576	+0.23(+0.42%)
Oct 17, 2017	53.85	54.49	53.85	54.22	1,744,981	+0.26(+0.48%)
Oct 16, 2017	53.91	55.16	53.57	53.96	2,191,097	+0.52(+0.97%)
Oct 13, 2017	53.25	53.53	53.15	53.45	1,245,902	+0.26(+0.49%)
Oct 12, 2017	53.03	53.66	52.88	53.19	1,056,929	+0.18(+0.33%)
Oct 11, 2017	52.60	53.19	52.46	53.01	1,549,549	+0.45(+0.86%)
Oct 10, 2017	52.68	52.88	52.24	52.56	1,254,685	+0.26(+0.49%)
Oct 09, 2017	52.83	52.83	52.21	52.30	822,973	-0.52(-0.98%)
Oct 06, 2017	51.93	53.08	51.84	52.82	1,089,438	+0.92(+1.77%)
Oct 05, 2017	51.54	51.99	51.27	51.90	1,264,449	+0.29(+0.56%)
Oct 04, 2017	51.77	51.89	51.54	51.61	886,385	-0.04(-0.08%)
Oct 03, 2017	51.91	52.37	51.59	51.65	1,255,980	-0.19(-0.36%)
Oct 02, 2017	51.47	51.96	51.44	51.83	1,047,435	+0.31(+0.61%)
Sep 29, 2017	51.62	51.63	51.18	51.52	1,288,743	+0.00(+0.00%)
Sep 28, 2017	51.07	51.76	51.07	51.52	877,758	+0.01(+0.02%)
Sep 27, 2017	51.62	51.75	51.16	51.51	1,349,894	+0.01(+0.02%)
Sep 26, 2017	51.66	51.81	50.89	51.50	832,456	-0.06(-0.11%)
Sep 25, 2017	52.20	52.20	51.43	51.56	928,109	-0.70(-1.34%)
Sep 22, 2017	52.21	52.25	51.63	52.26	1,378,333	-0.19(-0.35%)
Sep 21, 2017	52.85	52.98	52.38	52.45	1,329,475	-0.44(-0.84%)
Sep 20, 2017	52.21	53.16	52.20	52.89	1,721,654	+0.58(+1.11%)
Sep 19, 2017	52.18	52.58	51.93	52.31	1,439,545	+0.33(+0.64%)
Sep 18, 2017	50.90	52.02	50.79	51.98	1,827,128	+1.15(+2.27%)
Sep 15, 2017	50.94	51.01	50.16	50.83	2,041,733	-0.12(-0.24%)
Sep 14, 2017	50.97	51.04	50.56	50.95	1,174,171	-0.02(-0.05%)
Sep 13, 2017	50.83	51.16	50.75	50.97	917,545	+0.05(+0.09%)
Sep 12, 2017	51.98	51.99	50.79	50.92	1,700,736	-1.21(-2.33%)
Sep 11, 2017	50.98	52.23	50.64	52.14	2,401,050	+1.41(+2.77%)
Sep 08, 2017	50.65	51.35	50.44	50.73	2,297,779	+0.02(+0.05%)
Sep 07, 2017	49.72	51.73	49.17	50.71	2,643,305	+2.06(+4.23%)
Sep 06, 2017	48.78	48.90	48.38	48.65	1,023,665	-0.14(-0.30%)
Sep 05, 2017	48.99	49.15	48.27	48.79	3,000,867	-0.47(-0.96%)

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.