Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.60	59.27	58.03	58.44	3,496,034	-0.21(-0.36%)
Nov 29, 2017	57.87	58.81	57.77	58.65	2,566,663	+0.78(+1.35%)
Nov 28, 2017	56.83	57.92	56.60	57.87	2,803,801	+1.26(+2.23%)
Nov 27, 2017	57.00	57.37	56.45	56.61	1,689,274	+0.00(+0.00%)
Nov 24, 2017	56.61	57.10	56.16	56.61	917,145	+0.00(+0.00%)
Nov 22, 2017	56.18	56.62	55.94	56.61	1,468,488	+0.28(+0.50%)
Nov 21, 2017	56.45	56.69	55.91	56.33	1,690,793	+0.18(+0.32%)
Nov 20, 2017	56.06	56.72	55.84	56.15	2,367,385	-0.14(-0.25%)
Nov 17, 2017	56.04	56.43	55.57	56.29	1,671,408	+0.53(+0.95%)
Nov 16, 2017	55.20	56.14	54.80	55.76	1,920,710	+0.58(+1.05%)
Nov 15, 2017	54.66	55.38	54.14	55.18	2,402,634	+0.29(+0.53%)
Nov 14, 2017	53.91	54.92	53.76	54.89	1,650,671	+0.80(+1.48%)
Nov 13, 2017	54.77	54.81	53.98	54.09	2,254,222	-0.62(-1.13%)
Nov 10, 2017	54.57	55.01	54.39	54.71	2,617,821	+0.18(+0.33%)
Nov 09, 2017	53.73	54.90	53.50	54.53	3,167,848	+0.58(+1.08%)
Nov 08, 2017	54.40	54.50	53.77	53.95	3,066,136	-0.69(-1.26%)
Nov 07, 2017	54.89	55.25	53.37	54.64	3,943,971	+0.02(+0.04%)
Nov 06, 2017	52.31	55.01	51.74	54.62	17,196,124	+7.00(+14.70%)
Nov 03, 2017	47.93	48.27	47.49	47.62	3,992,082	-0.31(-0.65%)
Nov 02, 2017	48.85	49.02	47.56	47.93	3,201,894	-0.55(-1.13%)
Nov 01, 2017	49.31	49.40	48.22	48.48	2,549,937	-0.33(-0.68%)
Oct 31, 2017	48.85	49.19	48.51	48.81	1,825,201	+0.01(+0.02%)
Oct 30, 2017	48.88	49.28	48.48	48.80	2,735,129	-0.22(-0.45%)
Oct 27, 2017	49.67	49.78	48.75	49.02	1,121,101	-0.74(-1.49%)
Oct 26, 2017	49.81	50.03	49.54	49.76	1,380,936	+0.03(+0.06%)
Oct 25, 2017	49.65	49.76	48.76	49.73	1,567,660	-0.07(-0.14%)
Oct 24, 2017	49.73	49.82	49.33	49.80	1,066,122	+0.36(+0.73%)
Oct 23, 2017	49.95	50.17	49.42	49.44	1,307,717	-0.51(-1.02%)
Oct 20, 2017	49.20	49.97	49.02	49.95	2,209,043	+1.11(+2.27%)
Oct 19, 2017	48.89	49.15	48.69	48.84	1,302,555	-0.29(-0.59%)
Oct 18, 2017	49.21	49.98	48.86	49.13	2,077,060	+0.14(+0.29%)
Oct 17, 2017	48.41	49.00	48.15	48.99	2,171,513	+0.37(+0.76%)
Oct 16, 2017	47.67	48.72	47.67	48.62	2,789,706	+0.85(+1.78%)
Oct 13, 2017	47.44	48.15	47.21	47.77	1,993,639	+0.12(+0.25%)
Oct 12, 2017	47.03	47.67	46.80	47.65	2,910,790	+0.65(+1.38%)
Oct 11, 2017	47.33	47.48	46.70	47.00	1,958,544	-0.56(-1.18%)
Oct 10, 2017	47.30	47.68	47.16	47.56	1,088,614	+0.26(+0.55%)
Oct 09, 2017	47.50	47.69	46.95	47.30	794,611	-0.18(-0.38%)
Oct 06, 2017	47.60	47.60	47.02	47.48	1,388,867	-0.13(-0.27%)
Oct 05, 2017	47.53	47.76	47.30	47.61	1,750,649	+0.08(+0.17%)
Oct 04, 2017	47.55	47.83	47.25	47.53	1,043,058	-0.07(-0.15%)
Oct 03, 2017	48.20	48.27	47.36	47.60	1,302,808	-0.57(-1.18%)
Oct 02, 2017	48.06	48.24	47.74	48.17	1,339,566	+0.32(+0.67%)
Sep 29, 2017	48.03	48.08	47.70	47.85	1,606,123	+0.14(+0.29%)
Sep 28, 2017	48.38	48.45	47.68	47.71	1,854,035	-0.84(-1.73%)
Sep 27, 2017	47.79	48.59	47.36	48.55	2,456,954	+1.52(+3.23%)
Sep 26, 2017	46.47	47.44	46.19	47.03	2,126,352	+1.16(+2.53%)
Sep 25, 2017	46.07	46.67	45.77	45.87	1,514,182	-0.29(-0.63%)
Sep 22, 2017	45.75	46.24	45.45	46.16	1,397,052	+0.24(+0.52%)
Sep 21, 2017	46.10	46.27	45.52	45.92	1,626,902	-0.19(-0.41%)
Sep 20, 2017	45.95	46.42	45.41	46.11	2,088,791	-0.07(-0.15%)
Sep 19, 2017	46.52	47.24	45.74	46.18	3,869,988	+1.53(+3.43%)
Sep 18, 2017	45.00	45.00	44.29	44.65	1,984,085	-0.27(-0.60%)
Sep 15, 2017	44.34	44.93	43.58	44.92	4,398,179	+0.50(+1.13%)
Sep 14, 2017	43.64	44.49	43.43	44.42	3,617,099	+1.50(+3.49%)
Sep 13, 2017	42.60	42.99	42.55	42.92	1,360,230	+0.35(+0.82%)
Sep 12, 2017	42.32	42.84	42.00	42.57	1,386,624	-0.12(-0.28%)
Sep 11, 2017	42.32	42.97	42.29	42.69	1,551,800	+0.54(+1.28%)
Sep 08, 2017	42.38	42.52	42.01	42.15	1,267,446	-0.22(-0.52%)
Sep 07, 2017	42.90	42.96	42.23	42.37	1,413,020	-0.28(-0.66%)
Sep 06, 2017	42.62	42.79	42.34	42.65	1,573,248	+0.20(+0.47%)
Sep 05, 2017	42.52	42.82	41.81	42.45	2,371,321	-0.36(-0.84%)

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.