Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.36	58.42	58.12	58.17	29,458,326	+0.06(+0.10%)
Nov 29, 2017	58.39	58.44	58.03	58.12	23,293,878	-0.23(-0.40%)
Nov 28, 2017	58.20	58.37	58.09	58.35	23,367,458	+0.33(+0.57%)
Nov 27, 2017	58.25	58.30	58.02	58.02	20,567,940	-0.35(-0.60%)
Nov 24, 2017	58.37	58.41	58.29	58.37	14,139,358	+0.47(+0.82%)
Nov 22, 2017	57.98	58.02	57.71	57.89	21,624,508	+0.16(+0.27%)
Nov 21, 2017	57.69	57.81	57.66	57.73	20,614,118	+0.43(+0.75%)
Nov 20, 2017	57.36	57.48	57.30	57.30	24,934,356	+0.12(+0.22%)
Nov 17, 2017	57.23	57.28	57.12	57.18	29,856,058	-0.21(-0.36%)
Nov 16, 2017	57.30	57.45	57.23	57.39	20,936,750	+0.46(+0.80%)
Nov 15, 2017	56.73	56.99	56.66	56.93	22,352,552	-0.27(-0.48%)
Nov 14, 2017	57.14	57.25	57.00	57.20	16,691,672	-0.04(-0.07%)
Nov 13, 2017	56.91	57.27	56.91	57.25	16,396,492	-0.24(-0.42%)
Nov 10, 2017	57.45	57.55	57.36	57.49	13,342,161	-0.16(-0.27%)
Nov 09, 2017	57.49	57.67	57.29	57.64	27,209,026	-0.33(-0.57%)
Nov 08, 2017	57.88	58.07	57.84	57.98	18,769,504	+0.19(+0.33%)
Nov 07, 2017	57.89	57.96	57.64	57.78	15,696,327	-0.22(-0.37%)
Nov 06, 2017	57.76	58.01	57.75	58.00	14,412,601	+0.08(+0.14%)
Nov 03, 2017	57.92	57.92	57.72	57.92	16,967,166	-0.09(-0.16%)
Nov 02, 2017	57.79	58.01	57.77	58.01	24,622,684	+0.17(+0.30%)
Nov 01, 2017	58.03	58.08	57.81	57.83	28,531,754	+0.06(+0.10%)
Oct 31, 2017	57.65	57.81	57.59	57.78	29,428,238	+0.24(+0.42%)
Oct 30, 2017	57.44	57.55	57.42	57.54	17,244,116	+0.13(+0.23%)
Oct 27, 2017	57.24	57.42	57.16	57.40	22,721,954	+0.13(+0.23%)
Oct 26, 2017	57.43	57.47	57.26	57.27	14,890,458	-0.01(-0.01%)
Oct 25, 2017	57.48	57.51	57.06	57.28	13,853,998	-0.22(-0.39%)
Oct 24, 2017	57.49	57.61	57.42	57.50	12,758,474	+0.09(+0.16%)
Oct 23, 2017	57.56	57.58	57.37	57.41	10,150,185	-0.12(-0.22%)
Oct 20, 2017	57.57	57.57	57.44	57.54	15,228,842	-0.07(-0.13%)
Oct 19, 2017	57.44	57.61	57.41	57.61	12,495,520	-0.09(-0.16%)
Oct 18, 2017	57.63	57.73	57.56	57.70	14,212,948	+0.17(+0.29%)
Oct 17, 2017	57.54	57.58	57.43	57.54	9,987,252	-0.15(-0.26%)
Oct 16, 2017	57.73	57.77	57.64	57.69	10,606,245	-0.04(-0.07%)
Oct 13, 2017	57.75	57.80	57.68	57.73	15,581,526	+0.30(+0.52%)
Oct 12, 2017	57.38	57.53	57.33	57.43	12,984,577	-0.05(-0.09%)
Oct 11, 2017	57.31	57.49	57.30	57.48	20,165,352	+0.14(+0.25%)
Oct 10, 2017	57.13	57.34	57.08	57.34	20,037,988	+0.54(+0.95%)
Oct 09, 2017	56.86	56.87	56.75	56.80	6,213,415	+0.02(+0.03%)
Oct 06, 2017	56.56	56.79	56.54	56.78	20,395,406	-0.04(-0.07%)
Oct 05, 2017	56.75	56.85	56.71	56.82	14,306,780	-0.03(-0.06%)
Oct 04, 2017	56.81	56.91	56.81	56.86	15,086,960	-0.11(-0.19%)
Oct 03, 2017	56.81	56.97	56.78	56.96	14,550,394	+0.19(+0.34%)
Oct 02, 2017	56.65	56.83	56.62	56.77	19,855,854	-0.05(-0.09%)
Sep 29, 2017		56.88	56.52	56.82	30,106,776	+0.33(+0.59%)
Sep 28, 2017	56.34	56.57	56.34	56.49	14,105,268	+0.15(+0.26%)
Sep 27, 2017	56.22	56.42	56.19	56.34	21,393,848	+0.04(+0.07%)
Sep 26, 2017	56.33	56.37	56.12	56.30	24,135,340	-0.12(-0.22%)
Sep 25, 2017	56.52	56.65	56.32	56.42	16,238,278	-0.32(-0.57%)
Sep 22, 2017	56.74	56.84	56.69	56.75	10,175,033	+0.17(+0.31%)
Sep 21, 2017	56.56	56.66	56.50	56.57	12,353,071	-0.12(-0.20%)
Sep 20, 2017	56.83	57.01	56.43	56.69	18,451,136	-0.12(-0.22%)
Sep 19, 2017	56.78	56.83	56.67	56.81	10,698,545	+0.27(+0.47%)
Sep 18, 2017	56.61	56.71	56.44	56.55	16,384,067	+0.07(+0.13%)
Sep 15, 2017	56.47	56.51	56.37	56.47	19,662,846	+0.05(+0.09%)
Sep 14, 2017	56.22	56.43	56.21	56.42	17,911,542	+0.10(+0.18%)
Sep 13, 2017	56.52	56.55	56.27	56.32	17,683,152	-0.31(-0.54%)
Sep 12, 2017		56.66	56.56	56.63	14,224,611	+0.17(+0.31%)
Sep 11, 2017	56.39	56.56	56.38	56.46	23,051,634	+0.44(+0.78%)
Sep 08, 2017	56.14	56.16	56.02	56.02	19,486,118	+0.01(+0.01%)
Sep 07, 2017	56.01	56.03	55.87	56.01	16,688,435	+0.46(+0.82%)
Sep 06, 2017	55.51	55.67	55.44	55.55	25,712,888	+0.34(+0.62%)
Sep 05, 2017		55.54	55.03	55.21	22,515,334	-0.37(-0.67%)

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.