Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.86	60.95	58.18	60.54	90,513	+1.72(+2.92%)
Nov 29, 2017	56.78	59.18	56.78	58.82	60,602	+1.93(+3.39%)
Nov 28, 2017	56.75	57.04	56.37	56.89	92,683	+0.15(+0.26%)
Nov 27, 2017	56.75	57.35	56.31	56.74	79,649	-0.19(-0.33%)
Nov 24, 2017	56.75	57.29	56.66	56.93	43,924	+0.25(+0.44%)
Nov 22, 2017	56.75	57.12	56.23	56.68	77,938	+0.02(+0.04%)
Nov 21, 2017	56.75	57.03	56.50	56.66	106,249	-0.11(-0.19%)
Nov 20, 2017	56.84	56.97	56.28	56.77	64,944	-0.04(-0.07%)
Nov 17, 2017	57.15	57.77	56.47	56.81	69,965	-0.20(-0.35%)
Nov 16, 2017	56.81	58.36	56.57	57.01	99,049	+0.37(+0.65%)
Nov 15, 2017	55.69	56.77	55.69	56.64	69,903	+0.52(+0.93%)
Nov 14, 2017	55.53	56.45	55.39	56.12	26,757	+0.56(+1.01%)
Nov 13, 2017	55.26	56.05	55.09	55.56	48,646	-0.05(-0.09%)
Nov 10, 2017	56.90	56.92	54.45	55.61	27,818	-1.38(-2.42%)
Nov 09, 2017	57.40	58.01	56.70	56.99	45,529	-0.60(-1.04%)
Nov 08, 2017	55.98	58.01	53.20	57.59	44,916	+3.46(+6.39%)
Nov 07, 2017	54.70	54.70	53.42	54.13	29,970	-0.61(-1.11%)
Nov 06, 2017	55.72	55.72	54.28	54.74	19,471	-0.97(-1.74%)
Nov 03, 2017	55.47	56.09	55.21	55.71	52,647	+0.56(+1.02%)
Nov 02, 2017	54.39	56.60	54.39	55.15	42,077	+0.69(+1.27%)
Nov 01, 2017	55.61	55.61	53.86	54.46	27,762	-1.14(-2.05%)
Oct 31, 2017	53.80	55.91	52.58	55.60	56,217	+2.29(+4.30%)
Oct 30, 2017	55.97	56.40	53.20	53.31	40,376	-2.48(-4.45%)
Oct 27, 2017	55.90	56.78	55.48	55.79	38,023	-0.04(-0.07%)
Oct 26, 2017	56.75	57.30	55.55	55.83	21,135	-0.78(-1.38%)
Oct 25, 2017	57.07	57.28	55.60	56.61	23,974	-0.65(-1.14%)
Oct 24, 2017	56.92	57.62	56.52	57.26	40,464	+0.58(+1.02%)
Oct 23, 2017	56.46	56.92	55.43	56.68	28,565	+0.24(+0.43%)
Oct 20, 2017	56.39	56.93	56.12	56.44	29,798	+0.47(+0.84%)
Oct 19, 2017	55.63	56.06	54.72	55.97	26,444	-0.08(-0.14%)
Oct 18, 2017	55.41	56.40	55.18	56.05	28,544	+0.72(+1.30%)
Oct 17, 2017	55.43	55.48	54.96	55.33	25,985	+0.52(+0.95%)
Oct 16, 2017	54.65	55.19	54.47	54.81	24,623	+0.21(+0.38%)
Oct 13, 2017	54.37	55.10	54.28	54.60	40,914	-0.04(-0.07%)
Oct 12, 2017	54.29	54.89	54.12	54.64	33,090	+0.35(+0.64%)
Oct 11, 2017	54.14	54.68	53.82	54.29	30,864	+0.41(+0.76%)
Oct 10, 2017	53.71	54.63	53.37	53.88	42,255	+0.31(+0.58%)
Oct 09, 2017	54.92	55.33	53.30	53.57	26,614	-1.11(-2.03%)
Oct 06, 2017	55.47	56.60	54.09	54.68	27,573	-0.80(-1.44%)
Oct 05, 2017	55.36	55.50	54.98	55.48	22,293	+0.13(+0.23%)
Oct 04, 2017	55.64	55.77	55.24	55.35	22,052	-0.35(-0.63%)
Oct 03, 2017	55.75	55.96	55.37	55.70	47,977	+0.27(+0.49%)
Oct 02, 2017	54.09	55.51	53.84	55.43	39,341	+1.35(+2.50%)
Sep 29, 2017	54.32	54.56	53.70	54.08	50,940	-0.04(-0.07%)
Sep 28, 2017	54.63	54.76	54.00	54.12	51,177	-0.50(-0.92%)
Sep 27, 2017	53.12	54.93	52.93	54.62	49,912	+1.62(+3.06%)
Sep 26, 2017	51.77	53.14	51.77	53.00	50,616	+1.39(+2.69%)
Sep 25, 2017	51.91	51.91	51.05	51.61	41,794	-0.25(-0.48%)
Sep 22, 2017	51.77	52.38	51.31	51.86	31,256	+0.37(+0.72%)
Sep 21, 2017	51.27	51.73	51.07	51.49	38,860	+0.26(+0.51%)
Sep 20, 2017	51.39	51.63	50.89	51.23	63,452	-0.03(-0.06%)
Sep 19, 2017	51.54	51.54	50.86	51.26	66,107	-0.29(-0.56%)
Sep 18, 2017	51.83	52.10	51.51	51.55	47,873	-0.55(-1.06%)
Sep 15, 2017	52.42	52.78	51.91	52.10	151,419	-0.17(-0.33%)
Sep 14, 2017	52.03	52.58	51.84	52.27	55,080	+0.44(+0.85%)
Sep 13, 2017	51.98	52.53	51.63	51.83	47,608	-0.15(-0.29%)
Sep 12, 2017	52.41	52.50	51.60	51.98	74,590	-0.72(-1.37%)
Sep 11, 2017	53.47	53.69	52.53	52.70	31,200	-0.09(-0.17%)
Sep 08, 2017	52.72	53.22	52.02	52.79	49,927	+0.22(+0.42%)
Sep 07, 2017	52.41	52.70	50.82	52.57	49,715	-0.09(-0.17%)
Sep 06, 2017	52.50	52.96	51.92	52.66	45,694	+0.34(+0.65%)
Sep 05, 2017	52.09	52.89	51.60	52.32	60,932	-0.04(-0.08%)

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.