Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	61.74	62.91	61.43	61.63	4,692,759	+0.33(+0.54%)
Nov 29, 2017	60.10	62.18	59.52	61.30	5,624,967	+1.86(+3.13%)
Nov 28, 2017		59.59	57.44	59.44	4,806,033	+2.10(+3.66%)
Nov 27, 2017	57.26	57.58	57.18	57.34	2,200,605	+0.13(+0.23%)
Nov 24, 2017	57.77	57.78	57.17	57.21	833,130	-0.41(-0.71%)
Nov 22, 2017	57.80	57.97	57.47	57.62	1,852,312	-0.11(-0.19%)
Nov 21, 2017	58.36	58.43	57.70	57.73	2,780,855	-0.44(-0.76%)
Nov 20, 2017	57.83	58.23	57.66	58.17	2,433,016	+0.40(+0.69%)
Nov 17, 2017	57.40	58.01	57.32	57.77	2,471,670	+0.05(+0.09%)
Nov 16, 2017	58.02	58.38	57.70	57.72	3,038,591	-0.06(-0.10%)
Nov 15, 2017	56.99	58.08	56.83	57.78	2,794,364	+0.14(+0.24%)
Nov 14, 2017	56.97	57.77	56.85	57.64	3,080,633	+0.31(+0.54%)
Nov 13, 2017	56.45	57.42	56.30	57.33	3,185,846	+0.54(+0.95%)
Nov 10, 2017	57.02	57.39	56.76	56.79	4,532,255	-0.01(-0.02%)
Nov 09, 2017	57.07	57.79	56.37	56.80	5,936,450	-0.81(-1.41%)
Nov 08, 2017	58.06	58.08	57.24	57.61	6,027,476	-0.47(-0.81%)
Nov 07, 2017	60.44	60.46	58.04	58.08	6,909,790	-2.07(-3.44%)
Nov 06, 2017	60.24	60.33	59.79	60.15	2,187,065	-0.25(-0.41%)
Nov 03, 2017	60.31	60.47	59.88	60.40	1,744,937	-0.24(-0.40%)
Nov 02, 2017	60.33	60.75	59.70	60.64	2,338,505	+0.11(+0.18%)
Nov 01, 2017	60.66	61.10	60.35	60.53	1,783,021	+0.32(+0.53%)
Oct 31, 2017	60.42	60.84	60.21	60.21	3,009,780	-0.14(-0.23%)
Oct 30, 2017	60.34	60.52	59.94	60.35	2,838,615	-0.27(-0.45%)
Oct 27, 2017	60.43	60.63	60.09	60.62	2,684,231	+0.01(+0.02%)
Oct 26, 2017	60.10	60.78	59.97	60.61	2,344,891	+0.83(+1.39%)
Oct 25, 2017	60.43	60.46	59.45	59.78	3,697,370	-0.40(-0.66%)
Oct 24, 2017	59.91	60.60	59.71	60.18	2,882,981	+0.69(+1.16%)
Oct 23, 2017	59.24	60.19	59.24	59.49	2,419,927	-0.53(-0.88%)
Oct 20, 2017	60.09	60.60	59.05	60.02	4,281,960	+0.91(+1.54%)
Oct 19, 2017	58.80	59.43	58.69	59.11	3,410,331	-0.18(-0.30%)
Oct 18, 2017	59.45	59.55	58.97	59.29	3,396,892	+0.12(+0.20%)
Oct 17, 2017	60.01	60.10	59.11	59.17	2,508,938	-0.63(-1.05%)
Oct 16, 2017	59.54	59.87	59.45	59.80	2,275,105	+0.34(+0.57%)
Oct 13, 2017	59.48	59.60	58.69	59.46	4,116,211	-0.21(-0.35%)
Oct 12, 2017	60.29	60.55	59.61	59.67	2,262,437	-0.50(-0.83%)
Oct 11, 2017	60.56	60.61	60.10	60.17	4,493,783	-0.59(-0.97%)
Oct 10, 2017	60.24	60.87	60.24	60.76	2,685,802	+0.36(+0.60%)
Oct 09, 2017	61.15	61.29	60.25	60.40	1,503,398	-0.37(-0.61%)
Oct 06, 2017	60.76	61.12	60.50	60.77	3,244,386	+0.13(+0.21%)
Oct 05, 2017	59.71	60.65	59.31	60.64	3,321,052	+1.02(+1.71%)
Oct 04, 2017	59.71	60.22	59.40	59.62	4,005,638	+0.10(+0.17%)
Oct 03, 2017	59.84	59.93	59.13	59.52	2,686,377	-0.31(-0.52%)
Oct 02, 2017	59.81	59.87	59.12	59.83	1,931,837	+0.06(+0.10%)
Sep 29, 2017	59.27	60.04	59.18	59.77	3,383,554	+0.47(+0.79%)
Sep 28, 2017	59.35	59.50	58.72	59.30	3,681,361	+0.03(+0.05%)
Sep 27, 2017		59.85		59.27	4,188,796	+1.14(+1.96%)
Sep 26, 2017	57.47	58.15	57.23	58.13	3,064,407	+0.66(+1.15%)
Sep 25, 2017	57.09	57.75	57.05	57.47	3,832,087	+0.25(+0.44%)
Sep 22, 2017	56.77	57.26	56.39	57.22	2,514,063	+0.21(+0.37%)
Sep 21, 2017	56.65	57.14	56.56	57.01	2,649,226	+0.34(+0.60%)
Sep 20, 2017	56.12	56.71	55.50	56.67	2,921,479	+0.64(+1.14%)
Sep 19, 2017	55.54	56.26	55.49	56.03	3,147,648	+0.47(+0.85%)
Sep 18, 2017	55.09	55.71	55.04	55.56	3,424,092	+0.73(+1.33%)
Sep 15, 2017	54.41	54.83	54.35	54.83	4,310,375	+0.09(+0.16%)
Sep 14, 2017	55.34	55.61	54.65	54.74	4,375,920	-0.52(-0.94%)
Sep 13, 2017	54.49	55.29	54.32	55.26	2,416,641	+0.62(+1.13%)
Sep 12, 2017	53.86	54.78	53.72	54.64	2,449,137	+1.07(+2.00%)
Sep 11, 2017	53.11	53.83	53.11	53.57	4,309,034	+1.20(+2.29%)
Sep 08, 2017	52.28	52.86	52.09	52.37	5,005,614	+0.07(+0.13%)
Sep 07, 2017	53.60	53.72	51.96	52.30	3,123,625	-1.52(-2.82%)
Sep 06, 2017	54.11	54.33	53.58	53.82	2,305,818	-0.02(-0.04%)
Sep 05, 2017	55.01	55.09	53.73	53.84	2,461,133	-1.64(-2.96%)

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.