Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.31	57.75	55.30	56.96	14,164,807	+1.68(+3.04%)
Nov 29, 2017	53.09	56.00	53.05	55.28	10,334,616	+2.54(+4.82%)
Nov 28, 2017	51.32	52.78	51.17	52.73	7,098,208	+1.47(+2.88%)
Nov 27, 2017	51.77	51.85	51.16	51.26	3,333,014	-0.51(-0.98%)
Nov 24, 2017	51.66	51.94	51.57	51.77	1,463,585	+0.05(+0.09%)
Nov 22, 2017	51.90	52.15	51.56	51.72	3,470,299	-0.32(-0.61%)
Nov 21, 2017	51.32	52.09	51.27	52.04	4,287,683	+0.73(+1.43%)
Nov 20, 2017	51.49	51.56	50.88	51.31	4,350,231	-0.06(-0.11%)
Nov 17, 2017	51.64	51.79	50.98	51.36	3,306,902	-0.53(-1.01%)
Nov 16, 2017	51.65	52.10	51.31	51.89	4,829,518	+0.60(+1.17%)
Nov 15, 2017	50.37	51.45	49.76	51.29	5,214,599	+0.83(+1.64%)
Nov 14, 2017	49.72	50.56	49.68	50.46	3,260,831	+0.47(+0.94%)
Nov 13, 2017	50.11	50.21	49.55	49.99	3,176,367	-0.23(-0.45%)
Nov 10, 2017	50.13	50.45	49.98	50.22	2,647,923	+0.03(+0.06%)
Nov 09, 2017	50.43	50.83	50.01	50.19	4,150,590	-0.52(-1.02%)
Nov 08, 2017	50.45	51.04	50.19	50.71	3,295,046	+0.13(+0.26%)
Nov 07, 2017	51.26	51.26	50.51	50.57	3,490,668	-0.61(-1.19%)
Nov 06, 2017	50.78	51.78	50.78	51.18	3,934,497	+0.36(+0.70%)
Nov 03, 2017	50.69	50.93	50.33	50.83	3,256,902	+0.14(+0.28%)
Nov 02, 2017	50.70	50.78	50.18	50.69	3,281,462	+0.00(+0.00%)
Nov 01, 2017	50.72	51.13	50.26	50.69	4,505,764	+0.12(+0.24%)
Oct 31, 2017	51.32	51.32	50.54	50.56	4,506,043	-0.82(-1.59%)
Oct 30, 2017	50.73	51.73	50.49	51.38	4,813,256	+0.58(+1.15%)
Oct 27, 2017	51.76	52.13	50.26	50.80	9,582,114	-0.94(-1.81%)
Oct 26, 2017	53.91	55.13	50.87	51.74	15,260,831	-1.92(-3.59%)
Oct 25, 2017	55.22	55.22	53.01	53.66	11,266,842	-1.54(-2.79%)
Oct 24, 2017	55.24	55.48	54.77	55.20	4,568,836	+0.04(+0.07%)
Oct 23, 2017	55.86	56.23	54.99	55.16	4,878,710	-0.57(-1.03%)
Oct 20, 2017	55.23	55.90	55.21	55.74	5,225,480	+0.69(+1.26%)
Oct 19, 2017	54.87	55.47	53.94	55.04	6,331,052	-0.19(-0.34%)
Oct 18, 2017	55.13	55.38	54.96	55.23	2,748,943	+0.09(+0.17%)
Oct 17, 2017	55.39	56.15	55.05	55.14	3,913,192	-0.14(-0.25%)
Oct 16, 2017	55.34	55.56	54.91	55.28	5,155,376	-0.23(-0.41%)
Oct 13, 2017	55.23	55.54	54.93	55.50	3,343,239	+0.29(+0.53%)
Oct 12, 2017	55.18	55.77	55.01	55.21	3,738,532	+0.24(+0.44%)
Oct 11, 2017	54.46	55.20	54.46	54.97	4,467,925	+0.51(+0.93%)
Oct 10, 2017	55.14	55.56	54.36	54.46	5,350,424	+0.33(+0.61%)
Oct 09, 2017	54.92	55.24	53.88	54.13	4,035,992	-0.73(-1.33%)
Oct 06, 2017	54.60	55.81	54.44	54.86	4,243,865	+0.14(+0.26%)
Oct 05, 2017	54.92	54.92	54.28	54.72	3,945,641	-0.08(-0.15%)
Oct 04, 2017	54.93	55.93	54.77	54.81	6,899,632	-0.12(-0.22%)
Oct 03, 2017	52.52	54.97	52.39	54.93	8,036,713	+2.37(+4.50%)
Oct 02, 2017	52.59	52.83	52.20	52.56	4,597,929	+0.01(+0.02%)
Sep 29, 2017	52.77	53.18	52.45	52.55	3,995,823	-0.18(-0.34%)
Sep 28, 2017	52.39	53.03	52.20	52.73	6,091,012	+0.27(+0.52%)
Sep 27, 2017		53.10	51.98	52.46	7,486,479	+0.15(+0.29%)
Sep 26, 2017	52.00	52.54	51.73	52.31	4,383,819	+0.56(+1.09%)
Sep 25, 2017	51.48	51.84	51.11	51.75	3,726,087	+0.18(+0.35%)
Sep 22, 2017	51.30	51.66	50.92	51.57	3,252,786	+0.28(+0.55%)
Sep 21, 2017	50.85	51.42	50.42	51.29	3,489,134	+0.36(+0.70%)
Sep 20, 2017	50.61	50.96	50.16	50.93	4,909,427	+0.67(+1.33%)
Sep 19, 2017	50.71	51.19	50.17	50.26	4,968,383	-0.52(-1.02%)
Sep 18, 2017	51.47	51.58	50.56	50.78	6,508,979	-0.59(-1.15%)
Sep 15, 2017	51.11	51.40	50.52	51.37	15,526,038	+0.35(+0.68%)
Sep 14, 2017	51.15	51.48	50.82	51.02	8,224,951	-0.29(-0.57%)
Sep 13, 2017	50.68	51.36	50.37	51.32	6,311,107	+0.67(+1.32%)
Sep 12, 2017	50.23	50.71	49.87	50.65	5,760,286	+0.33(+0.65%)
Sep 11, 2017	50.12	50.41	49.24	50.32	8,548,639	+0.69(+1.38%)
Sep 08, 2017	48.83	49.78	48.71	49.64	5,395,170	+0.62(+1.26%)
Sep 07, 2017	48.53	49.36	48.32	49.02	6,440,001	+0.51(+1.04%)
Sep 06, 2017	47.45	48.86	46.72	48.51	9,147,767	+0.50(+1.04%)
Sep 05, 2017	48.64	48.80	47.88	48.01	5,449,353	-0.99(-2.01%)

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.