Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.96	57.39	54.95	56.60	14,253,988	+1.67(+3.04%)
Nov 29, 2017	52.76	55.65	52.72	54.93	10,399,682	+2.53(+4.82%)
Nov 28, 2017	50.99	52.45	50.85	52.40	7,142,898	+1.46(+2.88%)
Nov 27, 2017	51.44	51.53	50.84	50.94	3,353,999	-0.50(-0.98%)
Nov 24, 2017	51.34	51.62	51.25	51.44	1,472,800	+0.05(+0.09%)
Nov 22, 2017	51.57	51.83	51.24	51.40	3,492,147	-0.32(-0.61%)
Nov 21, 2017	50.99	51.76	50.95	51.71	4,314,678	+0.73(+1.43%)
Nov 20, 2017	51.17	51.24	50.57	50.99	4,377,620	-0.06(-0.11%)
Nov 17, 2017	51.32	51.47	50.66	51.04	3,327,722	-0.52(-1.01%)
Nov 16, 2017	51.33	51.78	50.99	51.56	4,859,924	+0.60(+1.17%)
Nov 15, 2017	50.05	51.13	49.45	50.97	5,247,429	+0.82(+1.64%)
Nov 14, 2017	49.41	50.24	49.37	50.15	3,281,361	+0.47(+0.94%)
Nov 13, 2017	49.80	49.89	49.24	49.68	3,196,365	-0.22(-0.45%)
Nov 10, 2017	49.82	50.14	49.67	49.90	2,664,594	+0.03(+0.06%)
Nov 09, 2017	50.12	50.51	49.70	49.88	4,176,722	-0.51(-1.02%)
Nov 08, 2017	50.14	50.72	49.88	50.39	3,315,792	+0.13(+0.26%)
Nov 07, 2017	50.94	50.94	50.19	50.26	3,512,645	-0.61(-1.19%)
Nov 06, 2017	50.46	51.45	50.46	50.86	3,959,268	+0.35(+0.70%)
Nov 03, 2017	50.37	50.61	50.01	50.51	3,277,408	+0.14(+0.28%)
Nov 02, 2017	50.38	50.46	49.87	50.37	3,302,122	+0.00(+0.00%)
Nov 01, 2017	50.41	50.81	49.95	50.37	4,534,132	+0.12(+0.24%)
Oct 31, 2017	50.99	50.99	50.22	50.25	4,534,413	-0.81(-1.59%)
Oct 30, 2017	50.42	51.41	50.17	51.06	4,843,560	+0.58(+1.15%)
Oct 27, 2017	51.43	51.81	49.95	50.48	9,642,442	-0.93(-1.81%)
Oct 26, 2017	53.57	54.78	50.56	51.41	15,356,912	-1.91(-3.59%)
Oct 25, 2017	54.88	54.88	52.67	53.33	11,337,777	-1.53(-2.79%)
Oct 24, 2017	54.89	55.14	54.43	54.86	4,597,601	+0.04(+0.07%)
Oct 23, 2017	55.51	55.87	54.64	54.82	4,909,426	-0.57(-1.03%)
Oct 20, 2017	54.88	55.55	54.87	55.39	5,258,380	+0.69(+1.26%)
Oct 19, 2017	54.53	55.13	53.61	54.70	6,370,912	-0.19(-0.34%)
Oct 18, 2017	54.78	55.03	54.61	54.88	2,766,250	+0.09(+0.17%)
Oct 17, 2017	55.04	55.80	54.71	54.79	3,937,830	-0.14(-0.25%)
Oct 16, 2017	55.00	55.21	54.57	54.93	5,187,834	-0.22(-0.41%)
Oct 13, 2017	54.88	55.19	54.59	55.16	3,364,288	+0.29(+0.53%)
Oct 12, 2017	54.84	55.42	54.66	54.87	3,762,070	+0.24(+0.44%)
Oct 11, 2017	54.12	54.86	54.12	54.62	4,496,054	+0.50(+0.93%)
Oct 10, 2017	54.79	55.21	54.02	54.12	5,384,110	+0.33(+0.61%)
Oct 09, 2017	54.58	54.89	53.54	53.79	4,061,402	-0.73(-1.33%)
Oct 06, 2017	54.26	55.46	54.10	54.52	4,270,584	+0.14(+0.26%)
Oct 05, 2017	54.58	54.58	53.94	54.38	3,970,482	-0.08(-0.15%)
Oct 04, 2017	54.59	55.58	54.43	54.47	6,943,072	-0.12(-0.22%)
Oct 03, 2017	52.19	54.63	52.06	54.59	8,087,311	+2.35(+4.50%)
Oct 02, 2017	52.26	52.50	51.87	52.24	4,626,877	+0.01(+0.02%)
Sep 29, 2017	52.44	52.85	52.12	52.23	4,020,980	-0.18(-0.34%)
Sep 28, 2017	52.06	52.70	51.87	52.40	6,129,361	+0.27(+0.52%)
Sep 27, 2017		52.77	51.66	52.13	7,533,613	+0.15(+0.29%)
Sep 26, 2017	51.68	52.21	51.41	51.98	4,411,419	+0.56(+1.09%)
Sep 25, 2017	51.16	51.51	50.79	51.42	3,749,546	+0.18(+0.35%)
Sep 22, 2017	50.98	51.34	50.60	51.25	3,273,265	+0.28(+0.55%)
Sep 21, 2017	50.53	51.10	50.11	50.97	3,511,101	+0.35(+0.70%)
Sep 20, 2017	50.30	50.64	49.85	50.61	4,940,337	+0.66(+1.33%)
Sep 19, 2017	50.40	50.87	49.85	49.95	4,999,664	-0.51(-1.02%)
Sep 18, 2017	51.14	51.26	50.24	50.46	6,549,959	-0.59(-1.15%)
Sep 15, 2017	50.79	51.08	50.20	51.05	15,623,789	+0.35(+0.68%)
Sep 14, 2017	50.83	51.15	50.51	50.71	8,276,734	-0.29(-0.57%)
Sep 13, 2017	50.36	51.04	50.05	50.99	6,350,841	+0.66(+1.32%)
Sep 12, 2017	49.91	50.39	49.56	50.33	5,796,552	+0.33(+0.65%)
Sep 11, 2017	49.81	50.09	48.93	50.01	8,602,461	+0.68(+1.38%)
Sep 08, 2017	48.52	49.47	48.40	49.32	5,429,137	+0.62(+1.26%)
Sep 07, 2017	48.22	49.05	48.02	48.71	6,480,546	+0.50(+1.05%)
Sep 06, 2017	47.15	48.55	46.42	48.21	9,205,360	+0.49(+1.04%)
Sep 05, 2017	48.34	48.49	47.58	47.71	5,483,661	-0.98(-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.