Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.86	56.79	55.81	56.54	1,078,983	+0.82(+1.47%)
Nov 29, 2017	55.51	55.90	55.23	55.72	1,025,945	+0.21(+0.39%)
Nov 28, 2017	54.80	55.73	54.54	55.51	1,222,348	+0.79(+1.45%)
Nov 27, 2017	53.94	54.88	53.89	54.71	1,531,597	+0.70(+1.30%)
Nov 24, 2017	54.30	54.37	53.84	54.01	481,593	-0.25(-0.46%)
Nov 22, 2017	54.17	54.35	53.89	54.26	1,359,253	+0.08(+0.15%)
Nov 21, 2017	53.19	54.48	53.14	54.18	2,178,784	+1.14(+2.15%)
Nov 20, 2017	52.61	53.15	52.61	53.04	709,438	+0.53(+1.02%)
Nov 17, 2017	52.41	52.89	52.19	52.50	648,161	-0.12(-0.24%)
Nov 16, 2017	52.19	52.99	52.19	52.63	940,117	+0.55(+1.06%)
Nov 15, 2017	52.21	52.44	51.96	52.08	758,103	-0.37(-0.70%)
Nov 14, 2017	52.41	52.85	52.23	52.44	862,088	-0.09(-0.17%)
Nov 13, 2017	52.06	52.60	51.96	52.53	601,229	+0.32(+0.61%)
Nov 10, 2017	52.03	52.39	51.95	52.21	737,521	-0.10(-0.19%)
Nov 09, 2017	52.56	52.82	51.97	52.31	753,872	-0.80(-1.51%)
Nov 08, 2017	52.83	53.33	52.64	53.11	751,067	+0.06(+0.12%)
Nov 07, 2017	53.20	53.34	52.68	53.05	846,571	-0.15(-0.28%)
Nov 06, 2017	52.96	53.40	52.89	53.20	928,523	+0.12(+0.22%)
Nov 03, 2017	53.44	53.87	52.99	53.08	753,902	-0.48(-0.90%)
Nov 02, 2017	53.42	53.99	53.06	53.56	1,850,564	+0.14(+0.27%)
Nov 01, 2017	53.22	53.47	52.94	53.42	1,431,894	+0.64(+1.22%)
Oct 31, 2017	52.92	53.21	52.72	52.78	1,485,761	+0.02(+0.03%)
Oct 30, 2017	53.01	53.07	52.32	52.76	1,046,278	-0.25(-0.47%)
Oct 27, 2017	53.11	53.21	52.34	53.01	1,153,237	-0.06(-0.12%)
Oct 26, 2017	52.94	53.29	52.59	53.07	1,631,473	+0.50(+0.95%)
Oct 25, 2017	54.49	54.51	51.78	52.58	2,628,029	-2.51(-4.55%)
Oct 24, 2017	54.75	55.29	54.51	55.08	1,377,863	+0.34(+0.62%)
Oct 23, 2017	54.97	55.09	54.68	54.75	865,910	-0.04(-0.06%)
Oct 20, 2017	54.38	54.99	54.38	54.78	758,039	+0.70(+1.30%)
Oct 19, 2017	53.86	54.22	53.55	54.08	724,061	+0.14(+0.26%)
Oct 18, 2017	54.14	54.26	53.85	53.94	562,630	-0.07(-0.13%)
Oct 17, 2017	54.39	54.61	53.87	54.01	665,848	-0.44(-0.80%)
Oct 16, 2017	54.56	54.65	54.24	54.44	614,922	+0.04(+0.08%)
Oct 13, 2017	54.87	54.97	54.32	54.40	819,075	-0.26(-0.47%)
Oct 12, 2017	53.95	54.81	53.84	54.66	614,953	+0.71(+1.32%)
Oct 11, 2017	54.02	54.11	53.73	53.95	581,566	-0.07(-0.13%)
Oct 10, 2017	54.19	54.19	53.77	54.02	676,020	-0.03(-0.05%)
Oct 09, 2017	54.35	54.44	53.88	54.04	910,846	-0.21(-0.39%)
Oct 06, 2017	54.06	54.47	53.95	54.26	631,850	+0.18(+0.33%)
Oct 05, 2017	54.19	54.24	53.79	54.08	742,465	-0.05(-0.10%)
Oct 04, 2017	53.87	54.20	53.69	54.13	684,001	+0.42(+0.78%)
Oct 03, 2017	53.41	53.72	53.06	53.71	946,284	+0.36(+0.67%)
Oct 02, 2017	53.07	53.41	52.90	53.36	875,990	+0.50(+0.94%)
Sep 29, 2017	52.40	52.95	52.26	52.86	877,821	+0.47(+0.90%)
Sep 28, 2017	52.42	52.79	52.14	52.39	604,584	-0.09(-0.17%)
Sep 27, 2017			52.17	52.48	787,209	-0.07(-0.14%)
Sep 26, 2017	52.50	52.76	52.45	52.55	629,548	+0.08(+0.15%)
Sep 25, 2017	52.89	53.12	52.13	52.47	664,907	-0.50(-0.94%)
Sep 22, 2017	52.48	53.02	52.42	52.97	837,711	+0.49(+0.93%)
Sep 21, 2017	52.66	52.69	52.32	52.48	625,455	-0.06(-0.12%)
Sep 20, 2017	52.12	52.54	52.02	52.54	966,243	+0.52(+1.01%)
Sep 19, 2017	51.93	52.08	51.62	52.02	537,055	+0.18(+0.34%)
Sep 18, 2017	51.98	52.03	51.79	51.84	735,524	+0.05(+0.10%)
Sep 15, 2017	51.66	51.82	51.30	51.78	1,372,026	+0.08(+0.15%)
Sep 14, 2017	51.41	51.71	51.38	51.70	656,520	+0.16(+0.31%)
Sep 13, 2017	51.67	51.83	51.38	51.54	693,082	-0.20(-0.38%)
Sep 12, 2017	51.28	51.80	51.11	51.74	775,905	+0.57(+1.11%)
Sep 11, 2017	50.65	51.18	50.50	51.17	998,319	+0.90(+1.79%)
Sep 08, 2017	49.69	50.49	49.52	50.27	740,139	+0.57(+1.15%)
Sep 07, 2017	49.48	49.75	49.07	49.70	592,662	+0.31(+0.63%)
Sep 06, 2017	49.70	49.70	49.21	49.39	765,786	-0.01(-0.02%)
Sep 05, 2017	49.55	49.82	49.26	49.40	629,729	-0.22(-0.45%)

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.