Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.18	59.29	57.89	58.08	4,979,535	+0.31(+0.54%)
Nov 29, 2017	56.64	58.60	56.09	57.77	5,968,710	+2.13(+3.83%)
Nov 28, 2017		55.78	53.77	55.64	5,134,282	+1.97(+3.66%)
Nov 27, 2017	53.60	53.90	53.52	53.67	2,350,905	+0.12(+0.23%)
Nov 24, 2017	54.08	54.09	53.52	53.55	890,032	-0.38(-0.71%)
Nov 22, 2017	54.10	54.26	53.80	53.94	1,978,824	-0.10(-0.19%)
Nov 21, 2017	54.63	54.69	54.01	54.04	2,970,786	-0.41(-0.76%)
Nov 20, 2017	54.13	54.51	53.97	54.45	2,599,189	+0.37(+0.69%)
Nov 17, 2017	53.73	54.30	53.66	54.08	2,640,483	+0.05(+0.09%)
Nov 16, 2017	54.31	54.65	54.01	54.03	3,246,125	-0.06(-0.10%)
Nov 15, 2017	53.35	54.37	53.20	54.09	2,985,217	+0.13(+0.24%)
Nov 14, 2017	53.33	54.08	53.22	53.95	3,291,038	+0.29(+0.54%)
Nov 13, 2017	52.84	53.75	52.70	53.66	3,403,437	+0.51(+0.95%)
Nov 10, 2017	53.37	53.72	53.13	53.16	4,841,805	-0.01(-0.02%)
Nov 09, 2017	53.42	54.10	52.77	53.17	6,341,906	-0.76(-1.41%)
Nov 08, 2017	54.35	54.37	53.58	53.93	6,439,149	-0.44(-0.81%)
Nov 07, 2017	56.58	56.59	54.33	54.37	7,381,725	-1.94(-3.44%)
Nov 06, 2017	56.39	56.47	55.97	56.30	2,336,440	-0.23(-0.41%)
Nov 03, 2017	56.45	56.60	56.05	56.54	1,864,115	-0.22(-0.40%)
Nov 02, 2017	56.47	56.87	55.88	56.76	2,498,223	+0.10(+0.18%)
Nov 01, 2017	56.78	57.19	56.49	56.66	1,904,800	+0.30(+0.53%)
Oct 31, 2017	56.56	56.95	56.36	56.36	3,215,346	-0.13(-0.23%)
Oct 30, 2017	56.48	56.66	56.11	56.49	3,032,491	-0.25(-0.45%)
Oct 27, 2017	56.57	56.75	56.25	56.74	2,867,562	+0.01(+0.02%)
Oct 26, 2017	56.26	56.89	56.14	56.73	2,505,045	+0.78(+1.39%)
Oct 25, 2017	56.57	56.59	55.65	55.96	3,949,898	-0.37(-0.66%)
Oct 24, 2017	56.08	56.73	55.89	56.33	3,079,887	+0.65(+1.16%)
Oct 23, 2017	55.45	56.34	55.45	55.69	2,585,206	-0.50(-0.88%)
Oct 20, 2017	56.25	56.73	55.27	56.18	4,574,415	+0.85(+1.54%)
Oct 19, 2017	55.04	55.63	54.94	55.33	3,643,254	-0.17(-0.30%)
Oct 18, 2017	55.65	55.74	55.20	55.50	3,628,898	+0.11(+0.20%)
Oct 17, 2017	56.17	56.26	55.33	55.39	2,680,297	-0.59(-1.05%)
Oct 16, 2017	55.73	56.04	55.65	55.98	2,430,493	+0.32(+0.57%)
Oct 13, 2017	55.68	55.79	54.94	55.66	4,397,346	-0.20(-0.35%)
Oct 12, 2017	56.44	56.68	55.80	55.86	2,416,960	-0.47(-0.83%)
Oct 11, 2017	56.69	56.73	56.26	56.32	4,800,706	-0.55(-0.97%)
Oct 10, 2017	56.39	56.97	56.39	56.88	2,869,241	+0.34(+0.60%)
Oct 09, 2017	57.24	57.37	56.40	56.54	1,606,079	-0.35(-0.61%)
Oct 06, 2017	56.88	57.21	56.63	56.88	3,465,975	+0.12(+0.21%)
Oct 05, 2017	55.89	56.77	55.52	56.76	3,547,878	+0.95(+1.71%)
Oct 04, 2017	55.89	56.37	55.60	55.81	4,279,221	+0.09(+0.17%)
Oct 03, 2017	56.01	56.10	55.35	55.71	2,869,855	-0.29(-0.52%)
Oct 02, 2017	55.99	56.04	55.34	56.00	2,063,780	+0.06(+0.10%)
Sep 29, 2017	55.48	56.20	55.40	55.95	3,614,649	+0.44(+0.79%)
Sep 28, 2017	55.56	55.70	54.97	55.51	3,932,796	+0.03(+0.05%)
Sep 27, 2017		56.02		55.48	4,474,888	+1.07(+1.96%)
Sep 26, 2017	53.80	54.43	53.57	54.41	3,273,704	+0.62(+1.15%)
Sep 25, 2017	53.44	54.06	53.40	53.80	4,093,816	+0.23(+0.44%)
Sep 22, 2017	53.14	53.60	52.78	53.56	2,685,772	+0.20(+0.37%)
Sep 21, 2017	53.03	53.49	52.94	53.37	2,830,166	+0.32(+0.60%)
Sep 20, 2017	52.53	53.08	51.95	53.05	3,121,014	+0.60(+1.14%)
Sep 19, 2017	51.99	52.66	51.94	52.45	3,362,630	+0.44(+0.85%)
Sep 18, 2017	51.57	52.15	51.52	52.01	3,657,955	+0.68(+1.33%)
Sep 15, 2017	50.93	51.32	50.88	51.32	4,604,771	+0.08(+0.16%)
Sep 14, 2017	51.80	52.05	51.16	51.24	4,674,793	-0.49(-0.94%)
Sep 13, 2017	51.01	51.76	50.85	51.73	2,581,696	+0.58(+1.13%)
Sep 12, 2017	50.42	51.28	50.29	51.15	2,616,411	+1.00(+2.00%)
Sep 11, 2017	49.71	50.39	49.71	50.15	4,603,339	+1.12(+2.29%)
Sep 08, 2017	48.94	49.48	48.76	49.02	5,347,495	+0.07(+0.13%)
Sep 07, 2017	50.17	50.29	48.64	48.96	3,336,967	-1.42(-2.82%)
Sep 06, 2017	50.65	50.86	50.16	50.38	2,463,304	-0.02(-0.04%)
Sep 05, 2017	51.49	51.57	50.30	50.40	2,629,227	-1.54(-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.