Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	53.55	56.04	53.36	55.49	1,252,771	+2.42(+4.56%)
Nov 29, 2017	53.01	53.30	52.30	53.07	794,967	+0.14(+0.26%)
Nov 28, 2017	52.75	52.91	51.78	52.93	1,354,083	+0.45(+0.86%)
Nov 27, 2017	54.37	54.37	52.14	52.48	972,582	-2.05(-3.76%)
Nov 24, 2017	54.50	55.71	54.13	54.53	255,033	+0.19(+0.35%)
Nov 22, 2017	54.74	55.00	53.93	54.34	347,462	-0.18(-0.33%)
Nov 21, 2017	54.03	54.83	53.43	54.52	476,448	+0.78(+1.45%)
Nov 20, 2017	54.11	54.13	53.14	53.74	683,688	-0.41(-0.76%)
Nov 17, 2017	54.23	54.74	53.85	54.15	416,997	-0.21(-0.39%)
Nov 16, 2017	54.29	54.89	52.88	54.36	701,065	+0.71(+1.32%)
Nov 15, 2017	53.56	54.23	52.00	53.65	909,080	+0.12(+0.22%)
Nov 14, 2017	54.60	54.76	51.81	53.53	1,084,692	-1.31(-2.39%)
Nov 13, 2017	55.39	55.85	54.81	54.84	527,268	-1.04(-1.86%)
Nov 10, 2017	54.74	55.98	54.55	55.88	699,462	+0.76(+1.38%)
Nov 09, 2017	54.46	55.22	54.19	55.12	793,190	+0.36(+0.66%)
Nov 08, 2017	52.63	56.48	52.55	54.76	1,690,468	+2.46(+4.70%)
Nov 07, 2017	52.01	52.90	51.05	52.30	1,545,299	-1.95(-3.59%)
Nov 06, 2017	54.29	55.18	53.43	54.25	1,114,328	+0.09(+0.17%)
Nov 03, 2017	52.00	54.79	52.00	54.16	1,778,912	+2.34(+4.52%)
Nov 02, 2017	55.62	55.62	51.20	51.82	3,042,142	-5.94(-10.28%)
Nov 01, 2017	57.32	58.80	57.11	57.76	1,305,284	+0.65(+1.14%)
Oct 31, 2017	58.28	59.62	57.01	57.11	1,289,030	-1.20(-2.06%)
Oct 30, 2017	56.44	58.78	56.22	58.31	1,284,072	+1.91(+3.39%)
Oct 27, 2017	54.23	56.43	53.87	56.40	1,483,919	+2.08(+3.83%)
Oct 26, 2017	53.96	54.85	53.11	54.32	1,264,066	+0.30(+0.56%)
Oct 25, 2017	54.83	55.54	53.34	54.02	1,560,003	-0.99(-1.80%)
Oct 24, 2017	58.14	58.50	54.07	55.01	6,253,376	-7.79(-12.40%)
Oct 23, 2017	64.43	64.90	62.54	62.80	1,262,657	-1.59(-2.47%)
Oct 20, 2017	63.72	65.51	63.50	64.39	1,631,810	+0.73(+1.15%)
Oct 19, 2017	63.67	63.84	62.26	63.66	1,607,666	-0.23(-0.36%)
Oct 18, 2017	64.00	65.41	63.41	63.89	1,839,022	+0.04(+0.06%)
Oct 17, 2017	61.40	64.19	61.40	63.85	1,988,822	+2.70(+4.42%)
Oct 16, 2017	59.03	63.20	58.95	61.15	2,409,929	+2.05(+3.47%)
Oct 13, 2017	58.00	61.08	57.82	59.10	1,958,343	+1.37(+2.37%)
Oct 12, 2017	57.47	58.37	56.78	57.73	1,152,590	+0.42(+0.73%)
Oct 11, 2017	55.89	57.55	55.41	57.31	1,028,340	+1.47(+2.63%)
Oct 10, 2017	55.09	55.86	55.01	55.84	561,046	+0.72(+1.31%)
Oct 09, 2017	55.43	55.87	54.90	55.12	535,920	-0.43(-0.77%)
Oct 06, 2017	55.49	56.19	55.03	55.55	689,199	-0.46(-0.82%)
Oct 05, 2017	54.51	56.46	54.51	56.01	1,006,260	+1.70(+3.13%)
Oct 04, 2017	52.69	54.70	52.05	54.31	861,036	+1.62(+3.07%)
Oct 03, 2017	52.81	53.04	51.90	52.69	899,301	-0.22(-0.42%)
Oct 02, 2017	50.83	53.00	50.02	52.91	1,216,192	+2.21(+4.36%)
Sep 29, 2017	52.59	53.10	47.75	50.70	3,364,367	-1.91(-3.63%)
Sep 28, 2017	51.65	53.27	51.04	52.61	687,675	+0.72(+1.39%)
Sep 27, 2017			51.86	51.89	1,529,739	-0.51(-0.97%)
Sep 26, 2017	52.88	53.40	51.90	52.40	649,449	-0.32(-0.61%)
Sep 25, 2017	51.36	52.94	51.10	52.72	961,795	+1.40(+2.73%)
Sep 22, 2017	51.54	52.14	50.81	51.32	1,094,825	-0.51(-0.98%)
Sep 21, 2017	54.00	54.00	51.69	51.83	1,914,054	-2.05(-3.80%)
Sep 20, 2017	54.20	55.84	53.11	53.88	4,256,306	-5.19(-8.79%)
Sep 19, 2017	59.65	59.80	58.54	59.07	925,610	-0.50(-0.84%)
Sep 18, 2017	59.19	59.77	58.82	59.57	1,000,259	+0.34(+0.57%)
Sep 15, 2017	58.49	59.69	58.00	59.23	1,501,356	+0.86(+1.47%)
Sep 14, 2017	57.41	58.72	56.76	58.37	856,935	+0.63(+1.09%)
Sep 13, 2017	57.64	57.95	57.19	57.74	611,631	-0.01(-0.02%)
Sep 12, 2017	56.68	57.92	56.31	57.75	987,423	+1.02(+1.80%)
Sep 11, 2017	56.75	57.34	56.17	56.73	898,909	+0.57(+1.01%)
Sep 08, 2017	56.35	56.64	55.61	56.16	724,232	-0.27(-0.48%)
Sep 07, 2017	55.00	56.71	54.50	56.43	1,135,349	+1.26(+2.28%)
Sep 06, 2017	54.93	55.74	54.01	55.17	870,449	+0.32(+0.58%)
Sep 05, 2017	53.77	55.00	53.47	54.85	1,224,455	+0.66(+1.22%)

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.