Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.41	56.66	55.75	56.10	4,402,341	+0.30(+0.54%)
Nov 29, 2017	58.30	58.32	55.23	55.80	5,718,346	-2.57(-4.41%)
Nov 28, 2017	58.57	58.57	58.01	58.37	2,021,388	+0.03(+0.04%)
Nov 27, 2017	58.73	58.73	58.24	58.34	1,735,793	-0.74(-1.25%)
Nov 24, 2017	58.81	59.12	58.73	59.08	571,192	+0.53(+0.90%)
Nov 22, 2017	59.12	59.12	58.47	58.56	1,234,775	-0.36(-0.61%)
Nov 21, 2017	58.63	58.99	58.52	58.91	3,694,553	+0.67(+1.14%)
Nov 20, 2017	57.89	58.34	57.74	58.25	1,838,197	+0.69(+1.19%)
Nov 17, 2017	58.16	58.16	57.46	57.56	1,935,429	-0.25(-0.44%)
Nov 16, 2017	57.20	58.05	57.20	57.81	1,122,494	+0.85(+1.49%)
Nov 15, 2017	57.08	57.21	56.50	56.97	1,205,505	-0.52(-0.90%)
Nov 14, 2017	57.43	57.65	57.06	57.48	818,162	-0.05(-0.09%)
Nov 13, 2017	57.15	57.60	57.07	57.54	1,342,264	+0.17(+0.29%)
Nov 10, 2017	57.19	57.41	57.03	57.37	1,196,119	+0.38(+0.66%)
Nov 09, 2017	57.65	57.65	56.29	56.99	3,386,299	-1.16(-2.00%)
Nov 08, 2017	57.92	58.20	57.69	58.16	1,235,387	+0.19(+0.32%)
Nov 07, 2017	57.96	58.11	57.57	57.97	1,332,620	-0.05(-0.09%)
Nov 06, 2017	57.77	58.05	57.36	58.02	3,135,441	+0.81(+1.41%)
Nov 03, 2017	56.49	57.22	56.03	57.21	2,751,847	+0.99(+1.77%)
Nov 02, 2017	56.05	56.37	55.62	56.22	4,202,732	+0.28(+0.49%)
Nov 01, 2017	56.60	56.64	55.45	55.94	1,554,903	-0.20(-0.36%)
Oct 31, 2017	55.84	56.31	55.69	56.15	1,058,004	+0.45(+0.80%)
Oct 30, 2017	55.38	55.94	55.38	55.70	1,619,426	+0.15(+0.27%)
Oct 27, 2017	54.78	55.63	54.54	55.55	1,085,493	+1.14(+2.09%)
Oct 26, 2017	54.19	54.53	54.12	54.41	1,174,254	+0.32(+0.59%)
Oct 25, 2017	54.51	54.66	53.54	54.10	1,600,422	-0.72(-1.31%)
Oct 24, 2017	54.59	54.87	54.38	54.81	659,768	+0.38(+0.70%)
Oct 23, 2017	54.43	54.72	54.17	54.43	922,633	+0.27(+0.49%)
Oct 20, 2017	54.31	54.43	54.09	54.17	1,111,213	+0.28(+0.51%)
Oct 19, 2017	53.61	53.90	53.06	53.89	1,090,747	-0.14(-0.25%)
Oct 18, 2017	54.04	54.13	53.32	54.03	730,299	+0.18(+0.34%)
Oct 17, 2017	53.92	53.92	53.59	53.85	573,142	-0.05(-0.08%)
Oct 16, 2017	53.80	53.90	53.53	53.89	557,118	+0.25(+0.47%)
Oct 13, 2017	53.55	53.83	53.41	53.64	545,327	+0.34(+0.64%)
Oct 12, 2017	53.45	53.65	53.25	53.30	599,376	-0.17(-0.32%)
Oct 11, 2017	53.07	53.48	53.00	53.47	881,061	+0.36(+0.69%)
Oct 10, 2017	53.28	53.28	52.57	53.10	775,925	+0.30(+0.56%)
Oct 09, 2017	52.61	52.85	52.55	52.81	856,528	+0.40(+0.76%)
Oct 06, 2017	52.01	52.42	52.01	52.41	761,716	+0.20(+0.39%)
Oct 05, 2017	52.38	52.38	51.90	52.20	551,763	+0.05(+0.09%)
Oct 04, 2017	51.97	52.16	51.67	52.16	896,060	+0.12(+0.23%)
Oct 03, 2017	51.95	52.16	51.78	52.03	549,871	+0.14(+0.28%)
Oct 02, 2017	51.78	52.10	51.50	51.89	1,272,120	+0.34(+0.67%)
Sep 29, 2017	51.31	51.62	51.05	51.55	942,339	+0.44(+0.87%)
Sep 28, 2017	50.68	51.13	50.55	51.11	840,744	+0.37(+0.74%)
Sep 27, 2017		50.94	50.06	50.73	1,196,119	+1.20(+2.42%)
Sep 26, 2017	50.12	50.12	49.39	49.53	1,511,799	-0.19(-0.38%)
Sep 25, 2017	50.51	50.51	49.48	49.72	1,843,306	-0.98(-1.93%)
Sep 22, 2017	50.31	50.76	50.30	50.70	761,738	+0.26(+0.51%)
Sep 21, 2017	50.56	50.62	50.00	50.44	887,316	-0.22(-0.43%)
Sep 20, 2017	51.42	51.42	49.97	50.66	2,336,492	-0.71(-1.38%)
Sep 19, 2017	51.32	51.56	51.05	51.36	1,419,425	+0.16(+0.32%)
Sep 18, 2017	50.84	51.51	50.84	51.20	1,516,252	+0.66(+1.31%)
Sep 15, 2017	49.91	50.59	49.81	50.54	1,461,815	+0.87(+1.75%)
Sep 14, 2017	49.27	49.97	49.26	49.67	1,700,781	+0.19(+0.39%)
Sep 13, 2017	49.36	49.59	49.11	49.48	794,514	+0.10(+0.20%)
Sep 12, 2017	49.22	49.52	49.11	49.38	761,984	+0.22(+0.45%)
Sep 11, 2017	48.61	49.27	48.61	49.16	1,339,951	+0.92(+1.90%)
Sep 08, 2017	48.78	48.80	48.06	48.24	1,492,588	-0.57(-1.18%)
Sep 07, 2017	48.83	49.01	48.60	48.82	896,443	+0.08(+0.17%)
Sep 06, 2017	48.93	48.96	48.50	48.73	1,071,590	+0.08(+0.16%)
Sep 05, 2017	49.15	49.22	48.24	48.65	2,880,818	-0.68(-1.37%)

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.