Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.37	50.13	46.93	48.64	970,655	-0.72(-1.46%)
Nov 29, 2017	50.77	51.26	47.65	49.36	1,567,253	-1.59(-3.12%)
Nov 28, 2017	53.89	53.96	50.83	50.95	1,313,022	-2.69(-5.01%)
Nov 27, 2017	57.05	57.26	53.49	53.64	1,301,235	-3.63(-6.34%)
Nov 24, 2017	56.77	57.80	56.74	57.26	660,517	+0.32(+0.56%)
Nov 22, 2017	56.22	57.41	56.22	56.95	931,683	+1.17(+2.09%)
Nov 21, 2017	53.14	57.40	53.00	55.78	1,298,733	+2.77(+5.22%)
Nov 20, 2017	53.37	54.37	52.56	53.01	714,359	-0.57(-1.07%)
Nov 17, 2017	53.58	53.74	51.62	53.58	806,916	+0.04(+0.08%)
Nov 16, 2017	53.64	55.19	53.26	53.54	672,599	-0.04(-0.08%)
Nov 15, 2017	52.52	54.13	51.15	53.58	585,279	+0.86(+1.63%)
Nov 14, 2017	53.78	54.76	51.81	52.72	892,968	-1.03(-1.91%)
Nov 13, 2017	53.78	54.00	52.35	53.75	520,078	-0.27(-0.50%)
Nov 10, 2017	55.16	56.35	53.78	54.02	477,345	-1.45(-2.61%)
Nov 09, 2017	57.00	58.37	55.15	55.47	1,002,171	-1.27(-2.24%)
Nov 08, 2017	56.78	57.88	56.13	56.75	1,814,624	-0.25(-0.43%)
Nov 07, 2017	49.46	57.98	49.19	56.99	4,317,118	+5.09(+9.82%)
Nov 06, 2017	52.70	53.58	51.62	51.90	1,274,462	-0.42(-0.81%)
Nov 03, 2017	51.57	52.58	51.26	52.32	858,374	+1.06(+2.07%)
Nov 02, 2017	50.83	52.70	50.54	51.26	954,157	+0.79(+1.57%)
Nov 01, 2017	50.75	51.05	49.72	50.47	641,239	-0.05(-0.10%)
Oct 31, 2017	50.20	51.09	49.01	50.52	925,041	+0.47(+0.95%)
Oct 30, 2017	49.86	51.12	49.78	50.04	678,677	+0.02(+0.04%)
Oct 27, 2017	49.38	50.48	48.02	50.03	660,446	+0.91(+1.86%)
Oct 26, 2017	50.54	50.54	48.60	49.11	1,122,707	-1.19(-2.37%)
Oct 25, 2017	51.76	52.40	49.72	50.31	694,797	-1.24(-2.40%)
Oct 24, 2017	52.69	52.85	51.32	51.55	639,800	-0.70(-1.34%)
Oct 23, 2017	52.21	52.71	51.40	52.25	511,748	+0.30(+0.57%)
Oct 20, 2017	52.97	53.39	51.87	51.95	891,058	-0.81(-1.53%)
Oct 19, 2017	51.26	52.76	49.36	52.76	1,258,928	-0.04(-0.07%)
Oct 18, 2017	51.59	53.15	51.41	52.79	1,527,951	+1.75(+3.42%)
Oct 17, 2017	53.02	53.54	50.87	51.05	1,021,004	-2.48(-4.63%)
Oct 16, 2017	53.50	53.66	52.46	53.52	1,099,363	+0.41(+0.78%)
Oct 13, 2017	51.42	53.59	51.42	53.11	993,144	+1.82(+3.55%)
Oct 12, 2017	54.24	54.47	50.65	51.29	1,553,702	-3.01(-5.55%)
Oct 11, 2017	54.34	55.06	54.15	54.30	857,909	-0.23(-0.42%)
Oct 10, 2017	54.18	54.94	53.86	54.53	1,090,301	+0.48(+0.89%)
Oct 09, 2017	54.13	54.60	53.43	54.05	1,140,505	+0.10(+0.18%)
Oct 06, 2017	54.00	54.46	53.14	53.95	1,423,230	-0.41(-0.76%)
Oct 05, 2017	53.97	54.54	52.89	54.37	868,752	+0.40(+0.73%)
Oct 04, 2017	51.26	54.08	51.19	53.97	1,186,079	+2.78(+5.44%)
Oct 03, 2017	51.19	51.74	50.32	51.19	2,035,651	+0.88(+1.75%)
Oct 02, 2017	52.62	52.78	50.07	50.31	1,940,186	-2.47(-4.68%)
Sep 29, 2017	53.44	55.50	52.03	52.78	1,419,378	-0.78(-1.46%)
Sep 28, 2017	51.10	53.96	50.68	53.56	3,606,316	-2.38(-4.26%)
Sep 27, 2017	56.66	57.62	55.60	55.94	690,752	-0.26(-0.47%)
Sep 26, 2017	55.78	56.96	55.52	56.20	995,642	+0.70(+1.27%)
Sep 25, 2017	55.95	56.18	54.39	55.50	1,319,078	-0.87(-1.54%)
Sep 22, 2017	55.25	56.66	54.47	56.37	841,617	+0.95(+1.71%)
Sep 21, 2017	57.90	58.01	54.36	55.42	1,236,534	-2.55(-4.39%)
Sep 20, 2017	58.37	58.42	57.55	57.97	767,156	-0.47(-0.80%)
Sep 19, 2017	58.39	58.51	57.51	58.43	840,982	+0.15(+0.26%)
Sep 18, 2017	57.98	59.22	57.40	58.28	980,700	+0.46(+0.79%)
Sep 15, 2017	57.57	58.33	57.39	57.83	1,606,394	+0.51(+0.89%)
Sep 14, 2017	58.63	58.72	57.27	57.32	822,214	-1.58(-2.68%)
Sep 13, 2017	57.93	59.28	57.70	58.90	1,794,575	+0.93(+1.61%)
Sep 12, 2017	58.08	58.19	56.61	57.97	724,567	-0.18(-0.30%)
Sep 11, 2017	57.97	58.76	57.55	58.14	1,150,266	+0.65(+1.13%)
Sep 08, 2017	57.98	58.62	57.37	57.49	985,651	-0.49(-0.85%)
Sep 07, 2017	57.45	57.98	57.16	57.98	963,115	+0.72(+1.26%)
Sep 06, 2017	57.10	57.77	56.01	57.26	608,304	+0.16(+0.28%)
Sep 05, 2017	57.16	57.32	55.74	57.11	860,247	-0.28(-0.49%)

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.