Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.14	60.55	57.97	60.50	717,962	+2.98(+5.19%)
Nov 29, 2017	57.41	58.46	56.73	57.52	450,925	-0.11(-0.19%)
Nov 28, 2017	57.44	58.06	56.29	57.63	433,376	+0.11(+0.19%)
Nov 27, 2017	58.99	59.02	57.40	57.52	367,808	-1.57(-2.65%)
Nov 24, 2017	59.12	59.41	58.96	59.09	145,956	+0.23(+0.40%)
Nov 22, 2017	58.85	59.79	58.83	58.85	223,732	+0.13(+0.22%)
Nov 21, 2017	58.30	59.11	58.04	58.72	394,803	+0.69(+1.19%)
Nov 20, 2017	57.47	58.33	57.01	58.03	467,162	+0.55(+0.95%)
Nov 17, 2017	57.73	57.93	57.26	57.48	296,430	-0.31(-0.53%)
Nov 16, 2017	57.27	58.09	56.98	57.79	349,624	+0.85(+1.49%)
Nov 15, 2017	56.84	57.09	55.62	56.94	387,265	-0.29(-0.51%)
Nov 14, 2017	57.58	57.61	56.74	57.23	299,750	-0.29(-0.51%)
Nov 13, 2017	57.32	57.69	56.98	57.53	304,675	+0.08(+0.14%)
Nov 10, 2017	57.34	58.09	56.99	57.44	376,878	+0.05(+0.09%)
Nov 09, 2017	57.66	58.43	57.28	57.39	402,266	-0.81(-1.39%)
Nov 08, 2017	58.09	58.44	57.46	58.20	296,766	+0.07(+0.13%)
Nov 07, 2017	58.65	59.09	57.89	58.13	387,941	-0.26(-0.44%)
Nov 06, 2017	58.12	59.10	57.99	58.39	702,991	+0.47(+0.82%)
Nov 03, 2017	57.53	58.14	57.12	57.91	479,026	+0.51(+0.89%)
Nov 02, 2017	57.47	58.07	56.77	57.40	434,396	-0.20(-0.34%)
Nov 01, 2017	56.88	58.28	56.01	57.60	813,223	+1.85(+3.31%)
Oct 31, 2017	54.71	56.85	54.59	55.75	1,473,527	+3.37(+6.43%)
Oct 30, 2017	52.76	53.11	51.67	52.38	469,026	-0.36(-0.69%)
Oct 27, 2017	52.45	52.80	51.27	52.75	440,475	+0.21(+0.40%)
Oct 26, 2017	53.94	54.48	52.24	52.53	468,841	-1.42(-2.64%)
Oct 25, 2017	55.07	55.08	53.84	53.96	316,575	-0.69(-1.27%)
Oct 24, 2017	53.95	55.07	53.95	54.65	315,226	+0.53(+0.97%)
Oct 23, 2017	55.04	55.49	54.05	54.13	503,124	-0.90(-1.64%)
Oct 20, 2017	55.31	55.31	54.71	55.03	381,851	+0.31(+0.56%)
Oct 19, 2017	53.01	55.03	52.40	54.72	496,387	+1.53(+2.88%)
Oct 18, 2017	53.21	53.52	52.34	53.19	451,494	+0.03(+0.05%)
Oct 17, 2017	51.89	53.43	51.89	53.16	559,319	+1.19(+2.29%)
Oct 16, 2017	50.76	52.12	50.60	51.97	388,392	+1.35(+2.67%)
Oct 13, 2017	51.39	51.65	50.30	50.62	627,812	-0.94(-1.83%)
Oct 12, 2017	51.10	51.83	51.10	51.56	401,377	+0.04(+0.09%)
Oct 11, 2017	51.89	52.28	51.40	51.52	289,772	-0.42(-0.80%)
Oct 10, 2017	51.83	52.31	51.38	51.94	519,231	+0.61(+1.18%)
Oct 09, 2017	52.09	52.64	50.95	51.33	555,811	-0.57(-1.10%)
Oct 06, 2017	53.02	53.02	51.87	51.90	502,707	-1.35(-2.53%)
Oct 05, 2017	52.64	54.12	52.63	53.25	304,211	+0.64(+1.22%)
Oct 04, 2017	53.30	53.32	52.02	52.61	343,189	-0.50(-0.95%)
Oct 03, 2017	53.39	53.72	52.05	53.11	519,592	-0.28(-0.53%)
Oct 02, 2017	52.26	53.83	52.25	53.40	345,982	+1.06(+2.02%)
Sep 29, 2017	52.74	53.49	52.03	52.34	442,359	-0.32(-0.61%)
Sep 28, 2017	53.70	53.94	52.42	52.66	326,499	-1.05(-1.96%)
Sep 27, 2017	54.02	54.43	53.36	53.71	483,158	-0.16(-0.30%)
Sep 26, 2017	53.10	54.20	52.78	53.87	488,632	+0.48(+0.90%)
Sep 25, 2017	52.05	53.94	51.93	53.39	575,965	+1.48(+2.85%)
Sep 22, 2017	51.77	52.32	51.59	51.91	652,523	-0.29(-0.56%)
Sep 21, 2017	52.79	53.20	51.91	52.20	542,378	-0.98(-1.84%)
Sep 20, 2017	53.14	54.28	52.62	53.18	484,134	+0.26(+0.50%)
Sep 19, 2017	53.83	54.17	52.53	52.91	554,633	-1.25(-2.30%)
Sep 18, 2017	55.02	55.10	53.94	54.16	337,467	-0.77(-1.41%)
Sep 15, 2017	56.19	56.50	54.74	54.94	494,552	-1.22(-2.17%)
Sep 14, 2017	55.68	56.50	55.08	56.15	421,470	+0.68(+1.22%)
Sep 13, 2017	54.83	56.57	54.83	55.48	537,887	+0.72(+1.32%)
Sep 12, 2017	57.12	57.12	54.66	54.75	645,338	-0.29(-0.53%)
Sep 11, 2017	56.27	57.27	54.64	55.04	628,141	-0.77(-1.37%)
Sep 08, 2017	56.66	57.01	55.33	55.81	524,814	-1.17(-2.06%)
Sep 07, 2017	57.31	57.32	56.25	56.99	399,081	-0.08(-0.14%)
Sep 06, 2017	56.59	57.26	55.77	57.07	513,295	+1.09(+1.96%)
Sep 05, 2017	57.99	58.12	55.72	55.97	481,944	-2.47(-4.23%)

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.