Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.53	56.75	55.55	55.66	538,055	-0.48(-0.86%)
Nov 29, 2017	57.26	57.48	55.72	56.14	478,276	-1.16(-2.02%)
Nov 28, 2017	58.13	58.25	57.03	57.30	756,720	-0.92(-1.58%)
Nov 27, 2017	58.78	58.95	58.13	58.22	686,769	-0.71(-1.20%)
Nov 24, 2017	58.47	58.95	58.21	58.93	100,640	+0.67(+1.15%)
Nov 22, 2017	58.48	58.62	57.95	58.26	267,598	-0.26(-0.44%)
Nov 21, 2017	57.64	58.66	57.21	58.52	1,036,201	+1.31(+2.29%)
Nov 20, 2017	56.53	57.22	56.49	57.21	592,693	+0.59(+1.04%)
Nov 17, 2017	56.83	57.41	56.36	56.62	690,733	-0.46(-0.81%)
Nov 16, 2017	56.50	57.63	56.00	57.08	804,876	+0.74(+1.31%)
Nov 15, 2017	57.98	58.21	56.31	56.34	721,137	-1.93(-3.31%)
Nov 14, 2017	60.64	60.73	58.23	58.27	1,258,866	-2.77(-4.54%)
Nov 13, 2017	60.58	61.55	59.80	61.04	533,956	+0.89(+1.48%)
Nov 10, 2017	59.70	60.40	59.70	60.15	314,768	+0.00(+0.00%)
Nov 09, 2017	59.61	60.60	59.61	60.15	425,350	+0.06(+0.10%)
Nov 08, 2017	59.17	60.54	59.15	60.09	374,327	+0.70(+1.18%)
Nov 07, 2017	59.90	60.22	59.30	59.39	480,010	-0.46(-0.77%)
Nov 06, 2017	59.34	59.91	58.93	59.85	256,466	+1.19(+2.03%)
Nov 03, 2017	58.48	59.14	58.40	58.66	252,534	+0.05(+0.09%)
Nov 02, 2017	58.86	59.48	57.84	58.61	590,346	+0.05(+0.09%)
Nov 01, 2017	58.06	59.08	57.50	58.56	605,580	+0.71(+1.23%)
Oct 31, 2017	57.16	57.91	56.46	57.85	700,032	+0.90(+1.58%)
Oct 30, 2017	56.16	57.64	56.16	56.95	436,006	+0.66(+1.17%)
Oct 27, 2017	55.64	56.40	55.35	56.29	572,231	+0.94(+1.70%)
Oct 26, 2017	57.30	57.50	55.33	55.35	948,729	-2.05(-3.57%)
Oct 25, 2017	56.17	58.79	55.87	57.40	1,182,547	+2.60(+4.74%)
Oct 24, 2017	54.70	55.52	54.38	54.80	586,976	+0.14(+0.26%)
Oct 23, 2017	55.20	55.20	54.25	54.66	308,778	-0.26(-0.47%)
Oct 20, 2017	56.16	56.31	54.84	54.92	360,019	-1.13(-2.02%)
Oct 19, 2017	55.85	56.17	55.48	56.05	441,710	+0.32(+0.57%)
Oct 18, 2017	54.56	55.93	54.37	55.73	582,168	+0.84(+1.53%)
Oct 17, 2017	53.37	54.94	53.22	54.89	308,096	+1.47(+2.75%)
Oct 16, 2017	53.67	53.99	53.42	53.42	173,751	-0.26(-0.48%)
Oct 13, 2017	54.91	54.91	53.63	53.68	255,007	-0.96(-1.76%)
Oct 12, 2017	53.85	54.65	53.74	54.64	472,845	+0.90(+1.67%)
Oct 11, 2017	52.70	54.03	52.57	53.74	520,916	+1.13(+2.15%)
Oct 10, 2017	53.24	53.88	52.55	52.61	550,034	-0.38(-0.72%)
Oct 09, 2017	53.82	53.82	52.96	52.99	282,635	-0.84(-1.56%)
Oct 06, 2017	51.99	53.85	51.49	53.83	932,815	+1.58(+3.02%)
Oct 05, 2017	51.79	52.26	51.51	52.25	528,242	+0.54(+1.04%)
Oct 04, 2017	51.69	51.90	51.43	51.71	358,912	+0.06(+0.12%)
Oct 03, 2017	52.71	52.83	51.53	51.65	433,074	-0.95(-1.81%)
Oct 02, 2017	52.44	52.75	52.24	52.60	281,441	+0.24(+0.46%)
Sep 29, 2017	51.91	52.66	51.79	52.36	282,693	+0.35(+0.67%)
Sep 28, 2017	51.62	52.03	51.51	52.01	245,845	+0.29(+0.56%)
Sep 27, 2017	50.94	51.78	50.61	51.72	451,781	+0.62(+1.21%)
Sep 26, 2017	51.50	51.88	51.08	51.10	223,195	-0.35(-0.68%)
Sep 25, 2017	51.65	51.81	51.30	51.45	314,388	-0.17(-0.33%)
Sep 22, 2017	52.14	52.28	51.36	51.62	254,276	-0.56(-1.07%)
Sep 21, 2017	52.09	52.53	51.95	52.18	287,314	-0.23(-0.44%)
Sep 20, 2017	54.24	54.24	52.19	52.41	378,760	-1.49(-2.76%)
Sep 19, 2017	54.32	54.59	53.79	53.90	761,623	-0.31(-0.57%)
Sep 18, 2017	53.75	54.22	53.50	54.21	307,228	+0.42(+0.78%)
Sep 15, 2017	53.92	54.18	53.45	53.79	499,723	-0.10(-0.19%)
Sep 14, 2017	53.77	54.02	53.45	53.89	542,769	-0.03(-0.06%)
Sep 13, 2017	55.54	55.54	53.45	53.92	1,702,395	-1.59(-2.86%)
Sep 12, 2017	55.78	56.17	55.15	55.51	699,681	-0.29(-0.52%)
Sep 11, 2017	55.11	56.23	54.78	55.80	550,024	+0.82(+1.49%)
Sep 08, 2017	54.65	55.01	54.39	54.98	170,511	+0.11(+0.20%)
Sep 07, 2017	54.28	55.11	54.16	54.87	281,739	+0.72(+1.33%)
Sep 06, 2017	54.13	54.57	53.85	54.15	305,280	+0.17(+0.31%)
Sep 05, 2017	54.11	54.53	53.66	53.98	322,663	+0.01(+0.02%)

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.