Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.58	52.47	51.52	51.81	13,654,576	+0.58(+1.13%)
Nov 29, 2017	51.44	52.18	51.05	51.23	10,527,364	-0.12(-0.22%)
Nov 28, 2017	50.48	51.49	50.45	51.34	10,600,305	+0.77(+1.52%)
Nov 27, 2017	50.88	51.04	50.32	50.58	8,177,942	-0.47(-0.92%)
Nov 24, 2017	51.44	51.48	50.98	51.05	3,600,049	-0.17(-0.34%)
Nov 22, 2017	51.47	51.60	50.97	51.22	9,232,537	+0.21(+0.42%)
Nov 21, 2017	51.08	51.23	50.64	51.01	10,289,891	+0.13(+0.26%)
Nov 20, 2017	50.87	51.19	50.46	50.87	8,617,632	-0.20(-0.39%)
Nov 17, 2017	50.58	51.37	50.50	51.07	9,813,007	+0.54(+1.06%)
Nov 16, 2017	50.78	50.81	50.30	50.54	9,452,309	-0.20(-0.39%)
Nov 15, 2017	51.23	51.46	50.37	50.73	13,669,788	-1.01(-1.96%)
Nov 14, 2017	53.28	53.28	51.71	51.75	12,866,062	-1.86(-3.47%)
Nov 13, 2017	53.78	54.02	53.46	53.61	6,680,049	-0.58(-1.06%)
Nov 10, 2017	54.89	54.91	53.73	54.19	7,979,032	-0.95(-1.72%)
Nov 09, 2017	55.10	55.31	54.81	55.14	7,477,145	-0.14(-0.25%)
Nov 08, 2017	54.94	55.71	54.47	55.28	9,715,321	+0.52(+0.95%)
Nov 07, 2017	55.70	55.79	54.62	54.76	8,669,496	-0.54(-0.97%)
Nov 06, 2017	52.84	55.57	52.70	55.29	17,282,598	+2.89(+5.50%)
Nov 03, 2017	52.05	52.53	51.86	52.41	12,174,325	+0.27(+0.52%)
Nov 02, 2017	53.03	53.03	52.01	52.14	10,898,227	-0.85(-1.60%)
Nov 01, 2017	53.27	53.55	52.75	52.99	13,744,433	+0.23(+0.44%)
Oct 31, 2017	52.75	53.36	52.70	52.75	10,335,553	-0.09(-0.17%)
Oct 30, 2017	52.55	53.17	52.37	52.84	8,046,668	+0.46(+0.88%)
Oct 27, 2017	52.02	52.64	51.83	52.38	15,738,050	+0.15(+0.28%)
Oct 26, 2017	52.30	52.60	51.98	52.23	10,516,025	-0.06(-0.11%)
Oct 25, 2017	51.52	52.44	51.44	52.29	13,039,218	+0.82(+1.60%)
Oct 24, 2017	51.54	51.80	51.04	51.47	11,694,328	+0.44(+0.86%)
Oct 23, 2017	52.05	52.33	50.95	51.03	17,048,510	-1.02(-1.96%)
Oct 20, 2017	52.40	52.71	50.61	52.05	23,365,222	-1.11(-2.09%)
Oct 19, 2017	53.88	54.16	53.14	53.17	16,469,322	-1.16(-2.14%)
Oct 18, 2017	54.78	54.94	54.14	54.33	7,202,046	-0.49(-0.89%)
Oct 17, 2017	55.13	55.38	54.62	54.81	8,032,941	-0.25(-0.45%)
Oct 16, 2017	55.69	55.91	55.05	55.06	5,878,854	-0.30(-0.55%)
Oct 13, 2017	55.75	56.12	55.33	55.37	5,154,388	-0.10(-0.18%)
Oct 12, 2017	55.41	55.57	55.05	55.47	7,552,593	-0.37(-0.66%)
Oct 11, 2017	55.49	55.89	55.10	55.84	9,777,785	-0.49(-0.86%)
Oct 10, 2017		56.90	56.27	56.32	4,639,965	+0.00(+0.00%)
Oct 09, 2017	56.35	56.71	56.25	56.32	4,351,819	-0.01(-0.01%)
Oct 06, 2017	56.64	56.64	55.94	56.33	6,936,213	-0.44(-0.77%)
Oct 05, 2017	57.00	57.02	56.52	56.77	7,634,578	+0.04(+0.07%)
Oct 04, 2017	56.97	57.14	56.60	56.73	7,666,830	-0.20(-0.35%)
Oct 03, 2017	57.09	57.35	56.75	56.93	7,430,055	-0.21(-0.38%)
Oct 02, 2017	56.65	57.14	56.50	57.14	8,801,332	-0.36(-0.63%)
Sep 29, 2017	56.90	57.51	56.27	57.50	7,957,356	+0.49(+0.87%)
Sep 28, 2017	57.15	57.42	56.50	57.01	7,842,311	+0.07(+0.12%)
Sep 27, 2017	56.83	57.03	56.29	56.94	7,331,364	+0.21(+0.38%)
Sep 26, 2017	57.10	57.34	56.50	56.73	7,756,284	-0.68(-1.19%)
Sep 25, 2017	56.96	57.71	56.94	57.41	8,387,538	+0.70(+1.24%)
Sep 22, 2017	55.83	56.83	55.83	56.71	8,246,622	+0.59(+1.04%)
Sep 21, 2017	55.66	56.46	55.24	56.13	10,087,619	+0.39(+0.70%)
Sep 20, 2017	56.17	56.18	55.61	55.74	8,208,277	-0.22(-0.40%)
Sep 19, 2017	56.05	56.26	55.61	55.96	8,270,400	+0.02(+0.03%)
Sep 18, 2017	55.29	56.05	55.23	55.94	8,114,773	+0.52(+0.94%)
Sep 15, 2017	55.80	55.97	55.02	55.42	13,864,602	-0.38(-0.68%)
Sep 14, 2017	55.57	56.00	55.37	55.80	7,223,381	+0.64(+1.17%)
Sep 13, 2017	54.83	55.61	54.76	55.16	6,948,546	+0.40(+0.74%)
Sep 12, 2017	54.21	54.91	53.86	54.76	6,440,191	+0.54(+1.00%)
Sep 11, 2017	53.74	54.31	53.56	54.21	6,814,487	+0.75(+1.40%)
Sep 08, 2017	54.17	54.21	53.20	53.46	6,656,644	-0.83(-1.53%)
Sep 07, 2017	54.17	54.51	53.87	54.30	5,139,510	+0.12(+0.23%)
Sep 06, 2017	53.82	54.60	53.81	54.17	8,257,072	+0.51(+0.95%)
Sep 05, 2017	52.33	53.78	52.22	53.66	9,120,190	+1.44(+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.