Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	60.18	61.63	59.28	61.24	8,152,534	+0.83(+1.37%)
Nov 29, 2017	61.57	61.68	59.25	60.41	9,226,301	-1.41(-2.28%)
Nov 28, 2017	61.90	62.68	60.80	61.82	7,864,460	-0.29(-0.46%)
Nov 27, 2017	63.50	63.89	61.93	62.11	5,288,749	-1.99(-3.10%)
Nov 24, 2017	63.68	64.62	63.45	64.10	3,790,402	-0.65(-1.00%)
Nov 22, 2017	64.07	66.18	64.07	64.75	10,800,749	+0.50(+0.78%)
Nov 21, 2017	64.89	66.27	64.04	64.24	11,764,925	+0.17(+0.27%)
Nov 20, 2017	67.41	67.59	63.04	64.07	18,683,860	-4.36(-6.38%)
Nov 17, 2017	63.31	69.85	63.31	68.43	32,487,698	+7.68(+12.65%)
Nov 16, 2017	57.88	61.86	56.81	60.75	19,622,936	+4.43(+7.86%)
Nov 15, 2017	55.31	56.66	55.12	56.32	8,188,295	+0.73(+1.31%)
Nov 14, 2017	55.98	56.21	54.78	55.60	5,736,840	-0.67(-1.19%)
Nov 13, 2017	56.08	57.44	56.05	56.27	6,110,522	-0.13(-0.23%)
Nov 10, 2017	57.65	57.90	56.30	56.40	10,506,740	-1.86(-3.19%)
Nov 09, 2017	58.20	58.93	57.17	58.26	5,935,866	-0.25(-0.42%)
Nov 08, 2017	56.98	59.71	56.80	58.50	7,694,905	+1.41(+2.48%)
Nov 07, 2017	57.45	58.05	56.95	57.09	7,666,180	-0.58(-1.00%)
Nov 06, 2017	55.86	57.73	55.49	57.67	17,040,216	+5.43(+10.40%)
Nov 03, 2017	51.21	53.15	51.21	52.24	7,518,515	+0.82(+1.60%)
Nov 02, 2017	51.33	52.53	50.68	51.41	4,740,594	+0.02(+0.05%)
Nov 01, 2017	52.90	53.00	51.31	51.39	8,256,749	-1.11(-2.11%)
Oct 31, 2017	51.21	52.70	51.14	52.50	4,498,064	+1.01(+1.96%)
Oct 30, 2017	52.30	52.58	51.23	51.49	6,841,125	-1.31(-2.48%)
Oct 27, 2017	51.51	52.95	51.03	52.80	8,052,761	+1.39(+2.71%)
Oct 26, 2017	51.58	51.82	50.50	51.41	6,263,676	+0.16(+0.31%)
Oct 25, 2017	52.14	52.82	50.64	51.25	7,610,303	-0.99(-1.90%)
Oct 24, 2017	51.39	52.84	50.94	52.24	6,161,094	+1.01(+1.98%)
Oct 23, 2017	51.29	51.86	50.84	51.23	4,504,680	-0.29(-0.56%)
Oct 20, 2017	51.95	52.50	51.45	51.51	3,352,481	-0.01(-0.03%)
Oct 19, 2017	51.21	52.10	50.87	51.53	3,954,183	-0.19(-0.37%)
Oct 18, 2017	52.33	52.33	51.47	51.72	5,677,397	-0.39(-0.76%)
Oct 17, 2017	52.74	52.77	51.60	52.11	5,903,999	-0.51(-0.97%)
Oct 16, 2017	52.51	52.77	52.08	52.62	7,129,711	+0.55(+1.05%)
Oct 13, 2017	50.89	52.10	50.80	52.07	5,215,418	+1.47(+2.90%)
Oct 12, 2017	50.11	51.13	50.11	50.60	4,832,988	+0.55(+1.10%)
Oct 11, 2017	49.87	50.13	49.42	50.05	5,681,672	-0.10(-0.20%)
Oct 10, 2017	51.74	51.74	49.58	50.15	8,205,592	-1.17(-2.29%)
Oct 09, 2017	51.58	51.58	50.75	51.33	5,178,691	-0.20(-0.38%)
Oct 06, 2017	50.55	51.55	50.55	51.52	5,091,296	+0.67(+1.31%)
Oct 05, 2017	50.45	50.99	49.98	50.85	5,248,096	+0.40(+0.80%)
Oct 04, 2017	50.48	50.48	49.99	50.45	8,965,560	-0.23(-0.46%)
Oct 03, 2017	49.90	51.16	49.66	50.68	9,622,801	+1.04(+2.09%)
Oct 02, 2017	49.37	49.75	48.69	49.64	4,736,174	+0.52(+1.05%)
Sep 29, 2017	47.88	49.42	47.73	49.12	7,764,557	+1.20(+2.51%)
Sep 28, 2017	47.70	48.15	47.15	47.92	5,213,700	-0.08(-0.16%)
Sep 27, 2017	48.89	48.89	47.51	48.00	6,858,358	-0.08(-0.17%)
Sep 26, 2017	49.35	49.49	48.04	48.08	10,172,041	-1.02(-2.09%)
Sep 25, 2017	50.08	50.28	48.23	49.10	10,716,968	-1.47(-2.92%)
Sep 22, 2017	51.37	51.77	49.91	50.58	8,929,231	-1.12(-2.16%)
Sep 21, 2017	52.95	53.04	51.25	51.70	8,069,054	-1.11(-2.09%)
Sep 20, 2017	53.68	53.79	52.23	52.80	7,049,587	-0.69(-1.30%)
Sep 19, 2017	54.71	55.03	53.26	53.49	9,632,779	-1.12(-2.05%)
Sep 18, 2017	51.67	54.67	51.56	54.62	17,670,450	+4.14(+8.20%)
Sep 15, 2017	49.73	51.27	48.92	50.48	11,493,847	+0.48(+0.96%)
Sep 14, 2017	50.17	50.46	49.54	50.00	5,417,291	-0.33(-0.65%)
Sep 13, 2017	50.43	50.84	50.19	50.33	6,068,183	-0.20(-0.40%)
Sep 12, 2017	50.65	50.70	50.23	50.53	5,364,362	-0.09(-0.17%)
Sep 11, 2017	51.39	51.54	50.39	50.61	5,936,924	-0.23(-0.45%)
Sep 08, 2017	50.95	51.60	50.79	50.84	4,511,435	-0.38(-0.75%)
Sep 07, 2017	50.84	51.32	50.30	51.23	4,324,729	+0.75(+1.49%)
Sep 06, 2017	50.45	50.77	50.15	50.48	4,180,645	+0.37(+0.74%)
Sep 05, 2017	50.05	50.62	49.40	50.11	5,894,559	-0.15(-0.30%)

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.