Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	65.01	66.20	64.67	65.63	957,570	+0.80(+1.23%)
Nov 29, 2017	64.46	65.34	64.12	64.83	764,774	+0.27(+0.42%)
Nov 28, 2017	63.39	64.75	62.73	64.56	1,483,063	+1.24(+1.96%)
Nov 27, 2017	63.33	63.90	62.89	63.32	903,060	+0.03(+0.05%)
Nov 24, 2017	64.81	64.81	63.03	63.29	619,304	-1.49(-2.30%)
Nov 22, 2017	64.92	65.80	64.28	64.78	864,666	-0.08(-0.12%)
Nov 21, 2017	62.06	64.99	61.41	64.86	1,966,095	+5.52(+9.30%)
Nov 20, 2017	58.61	59.78	58.54	59.34	678,956	+0.71(+1.21%)
Nov 17, 2017	58.26	58.86	58.23	58.63	390,254	+0.20(+0.34%)
Nov 16, 2017	57.55	58.43	57.32	58.43	559,490	+1.08(+1.88%)
Nov 15, 2017	57.49	57.97	57.21	57.35	445,225	-0.59(-1.02%)
Nov 14, 2017	59.42	59.43	57.81	57.94	618,440	-1.88(-3.14%)
Nov 13, 2017	59.33	59.83	58.88	59.82	503,351	-0.21(-0.35%)
Nov 10, 2017	60.04	60.30	59.73	60.03	619,214	-0.25(-0.41%)
Nov 09, 2017	60.64	60.64	59.68	60.28	540,055	-0.84(-1.37%)
Nov 08, 2017	60.77	61.14	60.17	61.12	692,819	+0.19(+0.31%)
Nov 07, 2017	61.20	61.33	60.70	60.93	825,431	-0.18(-0.29%)
Nov 06, 2017	59.25	61.18	59.16	61.11	954,660	+1.82(+3.07%)
Nov 03, 2017	58.63	59.43	58.19	59.29	589,666	+0.55(+0.94%)
Nov 02, 2017	58.20	58.93	58.03	58.74	376,798	+0.45(+0.77%)
Nov 01, 2017	58.38	58.87	58.12	58.29	516,183	+0.08(+0.14%)
Oct 31, 2017	58.60	58.84	58.17	58.21	563,648	-0.25(-0.43%)
Oct 30, 2017	58.34	58.86	58.34	58.46	395,842	-0.25(-0.43%)
Oct 27, 2017	58.49	59.00	58.42	58.71	338,078	-0.02(-0.03%)
Oct 26, 2017	58.00	58.92	58.00	58.73	465,331	+0.65(+1.12%)
Oct 25, 2017	58.56	58.69	57.57	58.08	423,571	-0.51(-0.87%)
Oct 24, 2017	58.35	58.91	58.35	58.59	573,673	+0.25(+0.43%)
Oct 23, 2017	58.75	59.06	58.21	58.34	376,209	-0.48(-0.82%)
Oct 20, 2017	58.67	58.86	58.45	58.82	351,531	+0.52(+0.89%)
Oct 19, 2017	57.93	58.35	57.93	58.30	396,675	+0.13(+0.22%)
Oct 18, 2017	58.23	58.53	58.15	58.17	506,195	-0.06(-0.10%)
Oct 17, 2017	58.91	58.96	58.08	58.23	588,972	-0.77(-1.31%)
Oct 16, 2017	59.01	59.27	58.73	59.00	488,561	+0.45(+0.77%)
Oct 13, 2017	58.77	58.77	58.40	58.55	571,425	+0.03(+0.05%)
Oct 12, 2017	57.82	58.60	57.78	58.52	508,047	+0.51(+0.88%)
Oct 11, 2017	58.37	58.37	57.80	58.01	605,640	-0.35(-0.60%)
Oct 10, 2017	58.96	58.96	58.17	58.36	437,664	-0.02(-0.03%)
Oct 09, 2017	58.91	59.05	58.13	58.38	552,065	-0.58(-0.98%)
Oct 06, 2017	58.51	58.98	58.24	58.96	432,951	+0.17(+0.29%)
Oct 05, 2017	58.80	59.13	58.52	58.79	452,079	+0.19(+0.32%)
Oct 04, 2017	58.43	58.82	58.12	58.60	678,920	+0.16(+0.27%)
Oct 03, 2017	58.85	58.98	57.99	58.44	629,744	-0.35(-0.60%)
Oct 02, 2017	58.14	58.79	57.93	58.79	914,574	+0.52(+0.89%)
Sep 29, 2017	58.18	58.30	57.67	58.27	588,188	+0.10(+0.17%)
Sep 28, 2017	58.28	58.46	57.58	58.17	667,989	-0.17(-0.29%)
Sep 27, 2017	58.50	58.51	57.90	58.34	558,639	+0.04(+0.07%)
Sep 26, 2017	58.31	58.48	57.82	58.30	583,340	+0.04(+0.07%)
Sep 25, 2017	57.52	58.44	57.51	58.26	611,540	+0.72(+1.25%)
Sep 22, 2017	57.40	57.62	56.88	57.54	816,114	+0.13(+0.23%)
Sep 21, 2017	57.83	57.96	57.38	57.41	601,000	-0.31(-0.54%)
Sep 20, 2017	57.00	57.76	56.95	57.72	744,479	+0.87(+1.53%)
Sep 19, 2017	56.86	57.01	56.61	56.85	620,792	+0.09(+0.16%)
Sep 18, 2017	56.03	56.88	55.85	56.76	1,252,362	+0.81(+1.45%)
Sep 15, 2017	55.70	56.45	55.61	55.95	1,034,619	+0.16(+0.29%)
Sep 14, 2017	55.80	56.15	55.66	55.79	441,779	-0.19(-0.34%)
Sep 13, 2017	55.79	56.39	55.67	55.98	582,724	+0.05(+0.09%)
Sep 12, 2017	55.20	56.18	55.17	55.93	612,710	+1.04(+1.89%)
Sep 11, 2017	55.00	55.19	54.60	54.89	1,276,395	+0.26(+0.48%)
Sep 08, 2017	54.36	55.00	53.94	54.63	598,077	+0.19(+0.35%)
Sep 07, 2017	54.52	54.65	53.85	54.44	930,187	-0.05(-0.09%)
Sep 06, 2017		54.83	54.22	54.49	607,939	+0.11(+0.20%)
Sep 05, 2017	55.25	55.36	54.00	54.38	1,207,106	-0.75(-1.36%)

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.