Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.42	55.76	54.42	54.67	2,371,895	+0.40(+0.74%)
Nov 29, 2017	53.70	55.00	53.70	54.27	1,557,998	+0.79(+1.48%)
Nov 28, 2017	53.31	53.80	53.20	53.48	2,334,693	+0.24(+0.45%)
Nov 27, 2017	53.51	53.58	52.90	53.24	1,182,425	-0.07(-0.14%)
Nov 24, 2017	53.73	53.88	53.19	53.31	304,073	-0.19(-0.35%)
Nov 22, 2017	53.28	53.73	53.02	53.50	1,485,254	+0.15(+0.28%)
Nov 21, 2017	53.57	53.89	53.22	53.35	1,118,457	+0.00(+0.00%)
Nov 20, 2017	53.34	53.59	52.94	53.35	1,508,121	-0.16(-0.31%)
Nov 17, 2017	53.09	53.82	52.63	53.52	1,198,389	+0.27(+0.51%)
Nov 16, 2017	52.83	53.46	51.82	53.25	1,962,746	+0.39(+0.74%)
Nov 15, 2017	53.40	53.45	52.76	52.86	1,907,890	-0.87(-1.62%)
Nov 14, 2017	53.52	54.48	53.43	53.73	1,156,183	-0.07(-0.14%)
Nov 13, 2017	54.36	54.56	53.43	53.80	1,960,060	-0.68(-1.25%)
Nov 10, 2017	54.68	54.99	54.38	54.48	1,257,063	-0.37(-0.67%)
Nov 09, 2017	54.94	55.45	54.73	54.85	1,572,571	-0.24(-0.43%)
Nov 08, 2017	54.77	55.22	54.40	55.08	1,368,880	+0.37(+0.68%)
Nov 07, 2017	54.85	55.55	54.57	54.71	1,554,470	-0.17(-0.31%)
Nov 06, 2017	54.94	55.16	54.69	54.88	1,050,580	-0.18(-0.32%)
Nov 03, 2017	56.17	56.31	54.49	55.06	2,262,970	-1.03(-1.84%)
Nov 02, 2017	56.39	57.52	55.80	56.09	2,447,575	-0.35(-0.62%)
Nov 01, 2017	57.18	58.21	56.18	56.44	2,459,316	+0.63(+1.13%)
Oct 31, 2017	55.31	56.05	55.18	55.80	1,888,406	-0.40(-0.71%)
Oct 30, 2017	56.53	56.68	56.04	56.20	753,644	-0.45(-0.79%)
Oct 27, 2017	56.56	56.79	56.21	56.65	763,221	-0.11(-0.20%)
Oct 26, 2017	57.08	57.36	56.68	56.76	757,136	-0.05(-0.09%)
Oct 25, 2017	57.11	57.36	56.28	56.81	768,919	-0.58(-1.00%)
Oct 24, 2017	57.56	57.84	57.27	57.39	770,195	-0.32(-0.55%)
Oct 23, 2017	57.51	58.04	57.46	57.70	723,297	-0.04(-0.07%)
Oct 20, 2017	57.47	57.78	57.06	57.74	864,491	+0.28(+0.48%)
Oct 19, 2017	57.07	57.69	56.87	57.47	760,957	+0.32(+0.55%)
Oct 18, 2017	57.72	57.94	57.09	57.15	1,100,540	-0.62(-1.08%)
Oct 17, 2017	57.43	58.03	57.19	57.78	988,709	+0.35(+0.61%)
Oct 16, 2017	58.42	58.82	56.88	57.43	2,705,734	-1.39(-2.36%)
Oct 13, 2017	55.52	60.07	55.12	58.81	7,028,686	+3.76(+6.84%)
Oct 12, 2017	54.79	55.07	54.65	55.05	1,199,256	+0.09(+0.16%)
Oct 11, 2017	55.16	55.41	54.64	54.96	963,649	-0.08(-0.15%)
Oct 10, 2017	54.73	55.11	54.63	55.04	1,489,121	+0.54(+0.98%)
Oct 09, 2017	55.58	55.71	54.48	54.51	1,397,698	-1.25(-2.24%)
Oct 06, 2017	56.53	56.57	55.44	55.75	1,284,647	-0.88(-1.55%)
Oct 05, 2017	56.48	56.71	56.41	56.63	848,583	+0.24(+0.42%)
Oct 04, 2017	55.93	56.74	55.88	56.40	1,324,782	+0.15(+0.27%)
Oct 03, 2017	56.95	57.08	56.16	56.24	1,415,192	-0.49(-0.86%)
Oct 02, 2017	56.61	57.23	56.46	56.73	1,309,612	+0.37(+0.66%)
Sep 29, 2017	56.43	56.57	56.00	56.36	1,273,774	-0.06(-0.12%)
Sep 28, 2017	57.20	57.81	56.36	56.42	1,366,595	-1.01(-1.75%)
Sep 27, 2017	58.08	58.12	57.32	57.43	1,098,017	-0.56(-0.97%)
Sep 26, 2017	58.19	58.38	57.78	57.99	623,112	-0.01(-0.01%)
Sep 25, 2017	57.89	58.20	57.69	57.99	694,228	+0.16(+0.28%)
Sep 22, 2017	57.99	58.37	57.66	57.83	786,009	-0.08(-0.14%)
Sep 21, 2017	57.93	58.37	57.71	57.91	710,223	-0.07(-0.13%)
Sep 20, 2017	58.62	58.75	57.89	57.99	1,246,835	-0.82(-1.39%)
Sep 19, 2017	59.02	59.21	58.61	58.81	1,095,411	-0.29(-0.49%)
Sep 18, 2017	59.04	59.51	58.95	59.10	1,073,807	+0.25(+0.43%)
Sep 15, 2017	59.24	59.86	58.47	58.85	2,131,034	-0.24(-0.41%)
Sep 14, 2017	58.65	59.23	58.65	59.09	1,170,749	+0.44(+0.75%)
Sep 13, 2017	58.51	59.25	58.08	58.65	1,754,361	+0.69(+1.19%)
Sep 12, 2017	59.14	59.32	56.74	57.96	3,972,613	-3.50(-5.69%)
Sep 11, 2017	60.96	61.90	60.80	61.46	995,209	+0.75(+1.24%)
Sep 08, 2017	61.34	61.47	60.64	60.70	851,124	-0.67(-1.08%)
Sep 07, 2017	61.43	61.69	60.76	61.37	684,392	+0.03(+0.05%)
Sep 06, 2017	61.51	61.61	61.14	61.34	774,804	-0.06(-0.11%)
Sep 05, 2017	61.70	61.96	61.20	61.40	747,252	-0.42(-0.68%)

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.