Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	71.56	73.95	71.56	73.51	3,852,750	+1.83(+2.56%)
Nov 29, 2017	69.06	71.74	69.06	71.68	2,570,551	+2.51(+3.63%)
Nov 28, 2017	68.04	69.25	67.63	69.17	1,656,746	+1.69(+2.50%)
Nov 27, 2017	67.44	67.90	67.32	67.48	1,258,907	-0.11(-0.16%)
Nov 24, 2017	67.40	67.80	66.09	67.59	383,711	+0.36(+0.54%)
Nov 22, 2017	66.77	67.67	66.76	67.22	1,057,102	+0.38(+0.57%)
Nov 21, 2017	66.66	67.02	66.43	66.84	1,549,646	+0.31(+0.46%)
Nov 20, 2017	66.69	66.97	66.37	66.54	1,586,099	-0.01(-0.01%)
Nov 17, 2017	66.81	67.28	65.76	66.54	3,030,052	-1.66(-2.44%)
Nov 16, 2017	67.93	68.32	67.83	68.21	1,088,135	+0.38(+0.56%)
Nov 15, 2017	67.95	68.03	67.46	67.83	1,301,151	-0.36(-0.52%)
Nov 14, 2017	67.95	68.39	67.87	68.18	1,198,246	+0.01(+0.01%)
Nov 13, 2017	68.16	68.29	67.69	68.17	1,397,961	+0.03(+0.04%)
Nov 10, 2017	68.13	68.27	67.90	68.15	1,315,323	-0.30(-0.43%)
Nov 09, 2017	68.05	68.79	67.99	68.44	2,658,025	+0.04(+0.06%)
Nov 08, 2017	68.09	68.66	67.86	68.40	1,847,627	+0.11(+0.16%)
Nov 07, 2017	67.43	68.55	67.10	68.29	2,841,800	+1.20(+1.80%)
Nov 06, 2017	67.40	67.58	66.44	67.09	2,573,445	-0.31(-0.45%)
Nov 03, 2017	67.44	67.99	67.01	67.39	2,768,405	-0.09(-0.14%)
Nov 02, 2017	67.99	69.01	66.68	67.49	4,975,088	+0.19(+0.28%)
Nov 01, 2017	68.63	68.66	66.03	67.30	3,571,319	+0.68(+1.02%)
Oct 31, 2017	66.43	67.30	66.43	66.62	2,688,339	+0.15(+0.23%)
Oct 30, 2017	67.59	67.89	66.19	66.47	1,963,567	-1.25(-1.84%)
Oct 27, 2017	67.94	67.94	66.63	67.71	1,943,790	+0.20(+0.29%)
Oct 26, 2017	67.55	68.57	67.15	67.52	2,470,025	+0.84(+1.26%)
Oct 25, 2017	66.54	66.94	66.12	66.68	1,439,324	-0.20(-0.29%)
Oct 24, 2017	66.79	67.57	65.39	66.87	1,436,085	+0.34(+0.51%)
Oct 23, 2017	66.75	66.78	65.99	66.54	1,240,684	+0.11(+0.17%)
Oct 20, 2017	66.49	66.76	65.85	66.43	1,733,975	+0.27(+0.41%)
Oct 19, 2017	65.54	66.21	65.11	66.15	840,041	+0.54(+0.83%)
Oct 18, 2017	64.43	65.89	64.41	65.61	1,887,184	+1.12(+1.74%)
Oct 17, 2017	65.37	65.58	64.43	64.49	1,870,467	-1.11(-1.69%)
Oct 16, 2017	66.28	66.76	64.87	65.60	1,830,845	+0.06(+0.09%)
Oct 13, 2017	66.66	66.97	65.45	65.54	1,951,258	+0.07(+0.10%)
Oct 12, 2017	65.26	65.53	64.82	65.48	1,252,246	+0.41(+0.63%)
Oct 11, 2017	65.31	65.69	64.84	65.07	1,011,275	-0.33(-0.51%)
Oct 10, 2017	65.95	66.90	65.20	65.40	2,978,713	+1.39(+2.17%)
Oct 09, 2017	64.94	65.09	63.96	64.01	966,061	-0.91(-1.40%)
Oct 06, 2017	64.41	64.96	64.19	64.92	1,513,310	+0.40(+0.62%)
Oct 05, 2017	63.45	64.60	63.29	64.52	2,203,286	+0.87(+1.37%)
Oct 04, 2017	64.51	64.60	63.03	63.64	2,333,204	-0.94(-1.46%)
Oct 03, 2017	65.30	65.39	64.52	64.58	2,776,412	-0.99(-1.51%)
Oct 02, 2017	64.71	65.64	64.15	65.58	2,357,228	+1.02(+1.58%)
Sep 29, 2017	63.94	64.61	63.84	64.56	1,589,643	+0.53(+0.82%)
Sep 28, 2017	64.21	64.48	63.84	64.03	1,149,013	-0.17(-0.26%)
Sep 27, 2017	63.77	64.25	63.57	64.20	2,466,878	+0.67(+1.05%)
Sep 26, 2017	62.78	63.72	62.34	63.53	2,293,114	+0.82(+1.31%)
Sep 25, 2017	62.18	62.73	61.86	62.71	1,230,264	+0.67(+1.08%)
Sep 22, 2017	62.06	62.61	61.76	62.04	1,294,330	+0.11(+0.18%)
Sep 21, 2017	61.82	62.26	61.52	61.93	1,239,246	+0.18(+0.29%)
Sep 20, 2017	61.89	62.15	61.38	61.75	2,183,988	+0.16(+0.26%)
Sep 19, 2017	61.39	61.82	61.21	61.59	1,227,293	+0.30(+0.48%)
Sep 18, 2017	60.74	61.34	60.49	61.29	1,362,239	+0.68(+1.12%)
Sep 15, 2017	59.94	60.71	59.58	60.61	2,758,457	+0.58(+0.96%)
Sep 14, 2017	60.97	60.97	59.57	60.04	3,978,901	-1.28(-2.08%)
Sep 13, 2017	61.85	61.85	61.21	61.31	1,561,400	-0.44(-0.71%)
Sep 12, 2017	61.67	62.17	61.20	61.75	1,468,415	-0.03(-0.06%)
Sep 11, 2017	62.51	62.76	61.23	61.78	2,373,165	-0.77(-1.23%)
Sep 08, 2017	62.14	62.77	61.83	62.56	948,983	+0.40(+0.64%)
Sep 07, 2017		62.45	61.66	62.16	1,613,972	+0.42(+0.69%)
Sep 06, 2017	61.16	62.09	60.97	61.73	2,555,063	+0.83(+1.37%)
Sep 05, 2017	60.17	61.24	60.17	60.90	2,296,501	+1.37(+2.31%)

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.