Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.38	52.27	51.32	51.61	13,705,729	+0.57(+1.13%)
Nov 29, 2017	51.24	51.98	50.86	51.04	10,566,802	-0.11(-0.22%)
Nov 28, 2017	50.29	51.30	50.27	51.15	10,640,016	+0.76(+1.52%)
Nov 27, 2017	50.69	50.85	50.13	50.39	8,208,578	-0.47(-0.92%)
Nov 24, 2017	51.24	51.28	50.79	50.86	3,613,536	-0.17(-0.34%)
Nov 22, 2017	51.28	51.41	50.78	51.03	9,267,124	+0.21(+0.42%)
Nov 21, 2017	50.89	51.04	50.46	50.82	10,328,439	+0.13(+0.26%)
Nov 20, 2017	50.68	51.00	50.27	50.69	8,649,915	-0.20(-0.39%)
Nov 17, 2017	50.39	51.18	50.31	50.88	9,849,768	+0.53(+1.06%)
Nov 16, 2017	50.59	50.62	50.11	50.35	9,487,720	-0.20(-0.39%)
Nov 15, 2017	51.04	51.27	50.18	50.55	13,720,998	-1.01(-1.96%)
Nov 14, 2017	53.08	53.08	51.51	51.56	12,914,261	-1.86(-3.47%)
Nov 13, 2017	53.58	53.82	53.26	53.41	6,705,074	-0.57(-1.06%)
Nov 10, 2017	54.68	54.71	53.53	53.99	8,008,923	-0.94(-1.72%)
Nov 09, 2017	54.90	55.10	54.61	54.93	7,505,156	-0.14(-0.25%)
Nov 08, 2017	54.73	55.50	54.27	55.07	9,751,717	+0.52(+0.95%)
Nov 07, 2017	55.49	55.58	54.41	54.55	8,701,974	-0.53(-0.97%)
Nov 06, 2017	52.64	55.37	52.50	55.09	17,347,342	+2.87(+5.50%)
Nov 03, 2017	51.85	52.33	51.67	52.21	12,219,933	+0.27(+0.52%)
Nov 02, 2017	52.84	52.84	51.82	51.94	10,939,054	-0.85(-1.60%)
Nov 01, 2017	53.07	53.35	52.55	52.79	13,795,923	+0.23(+0.44%)
Oct 31, 2017	52.55	53.16	52.50	52.56	10,374,273	-0.09(-0.17%)
Oct 30, 2017	52.35	52.97	52.17	52.65	8,076,813	+0.46(+0.88%)
Oct 27, 2017	51.83	52.44	51.64	52.19	15,797,008	+0.15(+0.28%)
Oct 26, 2017	52.11	52.40	51.79	52.04	10,555,420	-0.06(-0.11%)
Oct 25, 2017	51.33	52.25	51.24	52.10	13,088,066	+0.82(+1.60%)
Oct 24, 2017	51.35	51.60	50.85	51.28	11,738,137	+0.44(+0.86%)
Oct 23, 2017	51.86	52.13	50.76	50.84	17,112,378	-1.02(-1.96%)
Oct 20, 2017	52.20	52.52	50.42	51.86	23,452,754	-1.11(-2.09%)
Oct 19, 2017	53.67	53.96	52.94	52.97	16,531,019	-1.16(-2.14%)
Oct 18, 2017	54.58	54.73	53.94	54.13	7,229,027	-0.48(-0.89%)
Oct 17, 2017	54.92	55.17	54.41	54.61	8,063,034	-0.25(-0.45%)
Oct 16, 2017	55.48	55.70	54.84	54.86	5,900,878	-0.30(-0.55%)
Oct 13, 2017	55.54	55.91	55.13	55.16	5,173,698	-0.10(-0.18%)
Oct 12, 2017	55.20	55.37	54.85	55.26	7,580,887	-0.37(-0.66%)
Oct 11, 2017	55.28	55.68	54.89	55.63	9,814,414	-0.48(-0.86%)
Oct 10, 2017		56.69	56.06	56.11	4,657,347	+0.00(+0.00%)
Oct 09, 2017	56.14	56.50	56.04	56.11	4,368,122	-0.01(-0.01%)
Oct 06, 2017	56.43	56.43	55.74	56.12	6,962,197	-0.44(-0.77%)
Oct 05, 2017	56.79	56.81	56.31	56.56	7,663,179	+0.04(+0.07%)
Oct 04, 2017	56.76	56.93	56.39	56.52	7,695,552	-0.20(-0.35%)
Oct 03, 2017	56.88	57.13	56.54	56.71	7,457,889	-0.21(-0.38%)
Oct 02, 2017	56.44	56.93	56.29	56.93	8,834,304	-0.36(-0.63%)
Sep 29, 2017	56.69	57.30	56.06	57.29	7,987,166	+0.49(+0.87%)
Sep 28, 2017	56.93	57.21	56.29	56.79	7,871,690	+0.07(+0.12%)
Sep 27, 2017	56.61	56.82	56.08	56.73	7,358,829	+0.21(+0.38%)
Sep 26, 2017	56.89	57.12	56.29	56.52	7,785,340	-0.68(-1.19%)
Sep 25, 2017	56.75	57.49	56.73	57.20	8,418,960	+0.70(+1.24%)
Sep 22, 2017	55.62	56.61	55.62	56.50	8,277,516	+0.58(+1.04%)
Sep 21, 2017	55.46	56.25	55.03	55.92	10,125,409	+0.39(+0.70%)
Sep 20, 2017	55.96	55.97	55.41	55.53	8,239,027	-0.22(-0.40%)
Sep 19, 2017	55.84	56.05	55.41	55.75	8,301,383	+0.02(+0.03%)
Sep 18, 2017	55.09	55.84	55.02	55.74	8,145,173	+0.52(+0.94%)
Sep 15, 2017	55.59	55.76	54.82	55.22	13,916,542	-0.38(-0.68%)
Sep 14, 2017	55.37	55.79	55.16	55.60	7,250,442	+0.64(+1.17%)
Sep 13, 2017	54.63	55.41	54.55	54.96	6,974,577	+0.40(+0.74%)
Sep 12, 2017	54.00	54.71	53.66	54.55	6,464,317	+0.54(+1.00%)
Sep 11, 2017	53.53	54.11	53.36	54.01	6,840,015	+0.75(+1.40%)
Sep 08, 2017	53.97	54.00	53.00	53.26	6,681,581	-0.83(-1.53%)
Sep 07, 2017	53.97	54.31	53.67	54.09	5,158,764	+0.12(+0.23%)
Sep 06, 2017	53.62	54.40	53.61	53.97	8,288,005	+0.51(+0.95%)
Sep 05, 2017	52.13	53.58	52.02	53.46	9,154,356	+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.