Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	71.52	73.91	71.52	73.47	3,854,796	+1.83(+2.56%)
Nov 29, 2017	69.02	71.70	69.02	71.64	2,571,916	+2.51(+3.63%)
Nov 28, 2017	68.00	69.21	67.59	69.13	1,657,626	+1.69(+2.50%)
Nov 27, 2017	67.41	67.87	67.29	67.44	1,259,576	-0.11(-0.16%)
Nov 24, 2017	67.37	67.76	66.05	67.55	383,915	+0.36(+0.54%)
Nov 22, 2017	66.74	67.64	66.73	67.19	1,057,663	+0.38(+0.57%)
Nov 21, 2017	66.63	66.98	66.39	66.81	1,550,469	+0.31(+0.46%)
Nov 20, 2017	66.65	66.93	66.33	66.50	1,586,941	-0.01(-0.01%)
Nov 17, 2017	66.77	67.25	65.73	66.51	3,031,662	-1.66(-2.44%)
Nov 16, 2017	67.89	68.28	67.79	68.17	1,088,713	+0.38(+0.56%)
Nov 15, 2017	67.92	67.99	67.42	67.79	1,301,843	-0.36(-0.52%)
Nov 14, 2017	67.92	68.35	67.83	68.15	1,198,883	+0.01(+0.01%)
Nov 13, 2017	68.12	68.26	67.65	68.14	1,398,704	+0.03(+0.04%)
Nov 10, 2017	68.09	68.24	67.87	68.11	1,316,021	-0.30(-0.43%)
Nov 09, 2017	68.01	68.76	67.95	68.41	2,659,437	+0.04(+0.06%)
Nov 08, 2017	68.05	68.62	67.83	68.37	1,848,608	+0.11(+0.16%)
Nov 07, 2017	67.40	68.51	67.07	68.26	2,843,309	+1.20(+1.80%)
Nov 06, 2017	67.37	67.54	66.41	67.05	2,574,812	-0.31(-0.45%)
Nov 03, 2017	67.41	67.95	66.98	67.36	2,769,875	-0.09(-0.14%)
Nov 02, 2017	67.96	68.98	66.64	67.45	4,977,731	+0.19(+0.28%)
Nov 01, 2017	68.59	68.63	65.99	67.26	3,573,216	+0.68(+1.02%)
Oct 31, 2017	66.39	67.26	66.39	66.59	2,689,767	+0.15(+0.23%)
Oct 30, 2017	67.55	67.86	66.15	66.43	1,964,610	-1.25(-1.84%)
Oct 27, 2017	67.90	67.90	66.59	67.68	1,944,822	+0.19(+0.29%)
Oct 26, 2017	67.52	68.54	67.12	67.48	2,471,337	+0.84(+1.26%)
Oct 25, 2017	66.50	66.91	66.08	66.64	1,440,089	-0.19(-0.29%)
Oct 24, 2017	66.75	67.53	65.36	66.84	1,436,848	+0.34(+0.51%)
Oct 23, 2017	66.71	66.74	65.96	66.50	1,241,343	+0.11(+0.17%)
Oct 20, 2017	66.46	66.73	65.81	66.39	1,734,896	+0.27(+0.41%)
Oct 19, 2017	65.51	66.17	65.08	66.12	840,487	+0.54(+0.83%)
Oct 18, 2017	64.40	65.86	64.38	65.58	1,888,186	+1.12(+1.74%)
Oct 17, 2017	65.34	65.54	64.40	64.46	1,871,460	-1.11(-1.69%)
Oct 16, 2017	66.25	66.73	64.84	65.57	1,831,817	+0.06(+0.09%)
Oct 13, 2017	66.63	66.93	65.42	65.51	1,952,295	+0.07(+0.10%)
Oct 12, 2017	65.23	65.50	64.79	65.44	1,252,911	+0.41(+0.63%)
Oct 11, 2017	65.28	65.65	64.80	65.03	1,011,812	-0.33(-0.51%)
Oct 10, 2017	65.92	66.86	65.17	65.36	2,980,296	+1.39(+2.17%)
Oct 09, 2017	64.91	65.06	63.92	63.97	966,574	-0.91(-1.40%)
Oct 06, 2017	64.38	64.92	64.16	64.88	1,514,113	+0.40(+0.62%)
Oct 05, 2017	63.41	64.57	63.26	64.48	2,204,456	+0.87(+1.37%)
Oct 04, 2017	64.47	64.57	63.00	63.61	2,334,443	-0.94(-1.46%)
Oct 03, 2017	65.26	65.36	64.48	64.55	2,777,887	-0.99(-1.51%)
Oct 02, 2017	64.68	65.61	64.12	65.54	2,358,480	+1.02(+1.58%)
Sep 29, 2017	63.91	64.58	63.80	64.52	1,590,487	+0.53(+0.82%)
Sep 28, 2017	64.18	64.45	63.80	64.00	1,149,623	-0.17(-0.26%)
Sep 27, 2017	63.74	64.21	63.53	64.17	2,468,189	+0.67(+1.05%)
Sep 26, 2017	62.74	63.69	62.31	63.50	2,294,332	+0.82(+1.31%)
Sep 25, 2017	62.14	62.69	61.83	62.68	1,230,917	+0.67(+1.08%)
Sep 22, 2017	62.03	62.57	61.73	62.01	1,295,017	+0.11(+0.18%)
Sep 21, 2017	61.79	62.23	61.49	61.90	1,239,904	+0.18(+0.29%)
Sep 20, 2017	61.85	62.12	61.35	61.72	2,185,148	+0.16(+0.26%)
Sep 19, 2017	61.36	61.79	61.18	61.56	1,227,945	+0.30(+0.48%)
Sep 18, 2017	60.71	61.30	60.46	61.26	1,362,962	+0.68(+1.12%)
Sep 15, 2017	59.90	60.68	59.55	60.58	2,759,922	+0.58(+0.96%)
Sep 14, 2017	60.94	60.94	59.54	60.01	3,981,015	-1.28(-2.08%)
Sep 13, 2017	61.82	61.82	61.18	61.28	1,562,229	-0.44(-0.71%)
Sep 12, 2017	61.63	62.13	61.16	61.72	1,469,195	-0.03(-0.05%)
Sep 11, 2017	62.47	62.72	61.19	61.75	2,374,426	-0.77(-1.23%)
Sep 08, 2017	62.11	62.74	61.79	62.52	949,487	+0.40(+0.64%)
Sep 07, 2017		62.41	61.62	62.13	1,614,829	+0.42(+0.69%)
Sep 06, 2017	61.12	62.06	60.93	61.70	2,556,420	+0.83(+1.37%)
Sep 05, 2017	60.14	61.21	60.14	60.87	2,297,720	+1.37(+2.31%)

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.