Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	64.17	65.72	63.81	65.54	7,212,014	+1.75(+2.74%)
Nov 29, 2017		64.03	63.15	63.80	3,596,268	+0.08(+0.12%)
Nov 28, 2017	63.02	63.89	62.65	63.72	3,939,043	+0.86(+1.36%)
Nov 27, 2017	62.94	63.04	62.46	62.86	4,015,089	-0.10(-0.16%)
Nov 24, 2017	63.29	63.42	62.82	62.96	2,120,781	-0.08(-0.12%)
Nov 22, 2017	64.23	64.23	63.01	63.04	4,274,074	-1.11(-1.73%)
Nov 21, 2017	62.95	64.30	62.88	64.15	4,599,994	+1.31(+2.08%)
Nov 20, 2017	62.97	62.97	62.37	62.84	4,132,803	-0.07(-0.11%)
Nov 17, 2017	62.13	62.94	62.05	62.91	3,817,362	+0.58(+0.93%)
Nov 16, 2017	61.72	62.70	61.64	62.33	5,692,711	+0.49(+0.79%)
Nov 15, 2017	61.40	62.00	60.72	61.84	4,113,194	+0.08(+0.14%)
Nov 14, 2017	61.14	61.93	61.09	61.76	4,095,042	+0.53(+0.87%)
Nov 13, 2017	61.66	61.87	61.18	61.23	3,384,004	-0.53(-0.86%)
Nov 10, 2017	61.45	61.82	61.26	61.76	3,259,343	+0.07(+0.11%)
Nov 09, 2017	61.48	61.74	60.74	61.69	4,703,138	-0.30(-0.48%)
Nov 08, 2017	61.94	62.00	61.20	61.99	3,920,959	-0.12(-0.20%)
Nov 07, 2017	61.88	62.15	61.72	62.11	3,429,062	+0.29(+0.47%)
Nov 06, 2017	61.40	62.08	60.93	61.82	4,381,902	+0.43(+0.70%)
Nov 03, 2017	61.63	62.05	61.20	61.39	4,466,958	-0.54(-0.87%)
Nov 02, 2017	61.28	62.38	61.28	61.93	6,551,792	+0.67(+1.09%)
Nov 01, 2017	60.20	61.43	60.03	61.26	5,398,901	+1.38(+2.31%)
Oct 31, 2017	59.43	60.06	59.04	59.88	4,256,787	+0.37(+0.62%)
Oct 30, 2017	58.99	59.64	58.99	59.51	5,832,680	+0.49(+0.84%)
Oct 27, 2017	57.78	59.07	57.65	59.01	8,061,270	+1.11(+1.91%)
Oct 26, 2017	58.73	58.95	57.56	57.91	7,076,346	-1.05(-1.79%)
Oct 25, 2017	58.98	59.10	58.41	58.96	6,457,058	-0.01(-0.01%)
Oct 24, 2017	58.75	59.28	58.56	58.97	4,270,968	+0.22(+0.37%)
Oct 23, 2017	59.09	59.13	58.72	58.75	6,350,459	-0.11(-0.18%)
Oct 20, 2017	59.54	59.54	58.74	58.85	5,467,498	-0.07(-0.12%)
Oct 19, 2017	58.60	59.12	58.19	58.92	3,069,652	+0.01(+0.01%)
Oct 18, 2017	58.90	59.14	58.43	58.91	3,161,453	+0.00(+0.00%)
Oct 17, 2017	58.89	59.10	58.65	58.91	3,107,206	+0.15(+0.26%)
Oct 16, 2017	58.94	59.07	58.62	58.76	3,169,092	-0.50(-0.85%)
Oct 13, 2017	59.32	59.44	58.95	59.26	2,848,070	+0.13(+0.22%)
Oct 12, 2017	58.75	59.24	58.52	59.13	3,336,621	-0.01(-0.01%)
Oct 11, 2017	58.85	59.14	58.51	59.14	3,000,573	+0.42(+0.71%)
Oct 10, 2017	58.86	58.91	58.44	58.72	3,504,012	+0.18(+0.31%)
Oct 09, 2017	58.65	58.78	58.27	58.54	3,853,901	-0.08(-0.13%)
Oct 06, 2017	57.97	58.62	57.94	58.62	6,155,845	-0.03(-0.05%)
Oct 05, 2017	59.13	59.69	58.06	58.65	6,486,633	-0.32(-0.54%)
Oct 04, 2017	58.74	59.07	58.40	58.97	3,517,603	+0.09(+0.15%)
Oct 03, 2017	58.35	58.95	58.26	58.88	4,209,052	+0.39(+0.67%)
Oct 02, 2017	58.24	58.75	58.00	58.48	4,138,663	+0.09(+0.16%)
Sep 29, 2017	58.26	59.03	58.16	58.39	5,852,549	+0.14(+0.25%)
Sep 28, 2017	57.54	58.38	57.34	58.25	8,009,637	+0.96(+1.68%)
Sep 27, 2017	56.84	57.59	56.48	57.28	5,949,800	+0.39(+0.68%)
Sep 26, 2017	56.94	57.50	56.78	56.90	4,331,837	-0.12(-0.21%)
Sep 25, 2017	56.65	57.12	56.43	57.02	4,559,678	+0.63(+1.12%)
Sep 22, 2017	55.60	56.44	55.52	56.39	4,300,214	+0.71(+1.27%)
Sep 21, 2017	55.48	56.07	55.29	55.68	4,092,255	+0.14(+0.25%)
Sep 20, 2017	55.43	55.67	55.04	55.54	4,289,262	+0.36(+0.65%)
Sep 19, 2017	54.80	55.56	54.31	55.19	5,098,989	+0.39(+0.71%)
Sep 18, 2017	54.06	54.98	54.00	54.80	5,037,857	+0.81(+1.50%)
Sep 15, 2017	53.12	54.28	53.12	53.99	9,037,864	+0.90(+1.70%)
Sep 14, 2017	53.81	53.93	52.77	53.09	5,919,426	-0.80(-1.49%)
Sep 13, 2017	53.55	54.02	53.32	53.89	5,431,332	+0.60(+1.13%)
Sep 12, 2017	53.13	53.63	52.99	53.29	3,463,808	+0.30(+0.57%)
Sep 11, 2017	52.96	53.11	52.22	52.99	4,331,573	+0.21(+0.39%)
Sep 08, 2017	52.27	53.34	52.17	52.78	4,968,722	+0.52(+0.99%)
Sep 07, 2017	51.86	52.45	51.70	52.27	4,841,082	+0.57(+1.10%)
Sep 06, 2017	51.79	52.20	51.39	51.70	5,833,236	+0.15(+0.29%)
Sep 05, 2017	52.06	52.15	51.04	51.54	6,035,924	-0.98(-1.86%)

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.