Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	69.55	70.81	69.39	70.21	308,870	+1.30(+1.89%)
Nov 29, 2017	70.60	71.02	68.43	68.91	284,359	-1.38(-1.96%)
Nov 28, 2017	67.95	70.56	67.95	70.29	480,072	+2.41(+3.55%)
Nov 27, 2017	67.77	68.79	67.45	67.88	235,902	+0.44(+0.65%)
Nov 24, 2017	67.39	67.63	66.69	67.44	108,672	+0.05(+0.07%)
Nov 22, 2017	67.76	67.92	66.42	67.39	257,332	-0.34(-0.50%)
Nov 21, 2017	64.15	67.85	64.02	67.73	401,763	+2.35(+3.59%)
Nov 20, 2017	63.79	65.43	63.49	65.38	234,533	+1.86(+2.93%)
Nov 17, 2017	62.40	64.92	61.92	63.52	393,933	+1.11(+1.78%)
Nov 16, 2017	63.38	64.21	62.28	62.41	443,490	-0.92(-1.45%)
Nov 15, 2017	64.50	64.94	61.43	63.33	407,239	-1.83(-2.81%)
Nov 14, 2017	65.21	65.84	65.00	65.16	357,261	-0.12(-0.18%)
Nov 13, 2017	63.10	66.19	62.72	65.28	420,210	+2.13(+3.37%)
Nov 10, 2017	62.50	63.69	62.18	63.15	279,742	-0.54(-0.85%)
Nov 09, 2017	62.26	63.84	60.83	63.69	427,651	+0.82(+1.30%)
Nov 08, 2017	65.14	66.13	61.70	62.87	548,947	-2.20(-3.38%)
Nov 07, 2017	63.68	65.33	62.85	65.07	766,180	+3.14(+5.07%)
Nov 06, 2017	60.35	62.19	60.35	61.93	399,899	+1.82(+3.03%)
Nov 03, 2017	60.08	60.85	59.78	60.11	254,748	+0.10(+0.17%)
Nov 02, 2017	61.66	61.66	58.95	60.01	399,506	-1.35(-2.20%)
Nov 01, 2017	60.95	61.41	60.38	61.36	241,978	+1.03(+1.71%)
Oct 31, 2017	59.24	60.48	58.86	60.33	303,191	+1.28(+2.17%)
Oct 30, 2017	58.82	59.41	58.57	59.05	221,848	+0.01(+0.02%)
Oct 27, 2017	57.50	59.11	57.34	59.04	221,466	+2.01(+3.52%)
Oct 26, 2017	56.95	57.46	56.35	57.03	309,183	+0.08(+0.14%)
Oct 25, 2017	57.74	57.92	56.12	56.95	426,625	-0.61(-1.06%)
Oct 24, 2017	56.35	57.61	56.10	57.56	304,350	+1.50(+2.68%)
Oct 23, 2017	56.17	56.52	55.27	56.06	302,508	+0.14(+0.25%)
Oct 20, 2017	55.65	56.42	55.17	55.92	252,455	+0.72(+1.30%)
Oct 19, 2017	54.29	55.50	53.76	55.20	185,307	+0.82(+1.51%)
Oct 18, 2017	53.90	54.80	53.56	54.38	163,312	+0.58(+1.08%)
Oct 17, 2017	53.55	54.11	53.54	53.80	178,092	-0.03(-0.06%)
Oct 16, 2017	54.51	54.54	53.33	53.83	256,850	-0.16(-0.30%)
Oct 13, 2017	54.46	54.57	53.76	53.99	225,882	+0.01(+0.02%)
Oct 12, 2017	53.47	54.19	53.47	53.98	210,167	+0.61(+1.14%)
Oct 11, 2017	53.20	53.45	52.75	53.37	195,336	+0.34(+0.64%)
Oct 10, 2017	53.50	53.54	52.44	53.03	162,069	+0.05(+0.09%)
Oct 09, 2017	52.61	53.47	52.41	52.98	275,225	+0.70(+1.34%)
Oct 06, 2017	52.00	52.80	51.52	52.28	320,289	+0.15(+0.29%)
Oct 05, 2017	53.11	54.84	49.88	52.13	789,412	+1.45(+2.86%)
Oct 04, 2017	49.12	50.95	49.01	50.68	525,314	+1.71(+3.49%)
Oct 03, 2017	48.19	49.43	47.33	48.97	354,531	-0.01(-0.02%)
Oct 02, 2017	49.20	50.91	48.80	48.98	431,405	+0.41(+0.84%)
Sep 29, 2017	48.20	48.82	47.62	48.57	252,134	+0.71(+1.48%)
Sep 28, 2017	46.30	47.97	46.30	47.86	256,171	+1.65(+3.57%)
Sep 27, 2017	46.27	46.69	45.12	46.21	195,531	+0.14(+0.30%)
Sep 26, 2017	45.72	46.23	45.69	46.07	165,324	+0.49(+1.08%)
Sep 25, 2017	45.40	45.59	44.86	45.58	165,424	+0.27(+0.60%)
Sep 22, 2017	45.73	46.23	45.20	45.31	97,513	-0.45(-0.98%)
Sep 21, 2017	45.70	46.14	45.65	45.76	152,270	-0.16(-0.35%)
Sep 20, 2017	46.85	46.87	45.56	45.92	224,467	-0.75(-1.61%)
Sep 19, 2017	45.32	46.89	45.32	46.67	407,099	+1.57(+3.48%)
Sep 18, 2017	44.85	45.14	44.79	45.10	181,152	+0.43(+0.96%)
Sep 15, 2017	45.12	45.41	44.61	44.67	330,565	-0.39(-0.87%)
Sep 14, 2017	45.04	45.39	44.94	45.06	189,944	+0.00(+0.00%)
Sep 13, 2017	45.78	45.85	44.44	45.06	247,644	-0.65(-1.42%)
Sep 12, 2017	44.42	45.73	44.37	45.71	228,717	+1.47(+3.32%)
Sep 11, 2017	43.76	44.45	43.69	44.24	169,061	+0.64(+1.47%)
Sep 08, 2017	42.10	43.90	42.10	43.60	334,004	-0.38(-0.86%)
Sep 07, 2017	43.21	44.39	43.21	43.98	345,800	+1.04(+2.42%)
Sep 06, 2017	43.71	44.32	42.88	42.94	357,853	-0.72(-1.65%)
Sep 05, 2017	44.78	44.95	43.47	43.66	599,198	-1.24(-2.76%)

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.