Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.08	58.53	57.73	58.26	725,994	+0.45(+0.78%)
Nov 29, 2017	57.95	58.35	57.65	57.81	816,505	-0.13(-0.22%)
Nov 28, 2017	58.11	58.23	57.60	57.94	1,462,124	+0.07(+0.12%)
Nov 27, 2017	57.90	58.37	57.70	57.87	1,090,407	-0.24(-0.42%)
Nov 24, 2017	58.29	58.85	57.82	58.11	301,259	+0.14(+0.24%)
Nov 22, 2017	58.44	58.48	57.87	57.98	903,696	-0.46(-0.78%)
Nov 21, 2017	58.11	58.80	58.01	58.43	1,352,251	+0.49(+0.84%)
Nov 20, 2017	58.14	58.71	57.58	57.95	1,439,351	-0.16(-0.27%)
Nov 17, 2017	58.36	59.64	57.71	58.10	1,358,858	-0.29(-0.50%)
Nov 16, 2017	59.46	59.61	57.46	58.39	2,674,406	+1.62(+2.85%)
Nov 15, 2017	56.69	57.10	56.25	56.78	1,592,683	-0.29(-0.51%)
Nov 14, 2017	56.82	57.35	56.79	57.07	1,121,708	-0.02(-0.03%)
Nov 13, 2017	55.96	57.47	55.91	57.09	1,180,223	+1.00(+1.79%)
Nov 10, 2017	56.56	56.75	55.94	56.08	808,900	-0.47(-0.83%)
Nov 09, 2017	56.67	56.83	56.19	56.55	845,724	-0.45(-0.79%)
Nov 08, 2017	56.62	57.21	56.44	57.00	881,783	+0.49(+0.86%)
Nov 07, 2017	57.02	57.28	56.43	56.51	841,813	-0.61(-1.07%)
Nov 06, 2017	57.60	57.69	57.10	57.13	553,318	-0.38(-0.66%)
Nov 03, 2017	57.05	57.59	56.83	57.51	527,596	+0.47(+0.82%)
Nov 02, 2017	57.83	57.96	56.78	57.04	927,450	-0.63(-1.10%)
Nov 01, 2017	58.18	58.35	57.63	57.67	987,063	-0.27(-0.47%)
Oct 31, 2017	58.40	58.58	57.94	57.95	868,847	-0.34(-0.59%)
Oct 30, 2017	58.74	58.81	58.18	58.29	518,331	-0.53(-0.90%)
Oct 27, 2017	59.07	59.07	57.89	58.81	716,963	-0.29(-0.49%)
Oct 26, 2017	58.53	59.16	58.23	59.11	609,563	+0.66(+1.13%)
Oct 25, 2017	58.19	58.75	58.16	58.44	981,266	+0.20(+0.33%)
Oct 24, 2017	58.37	58.47	58.01	58.25	877,391	+0.23(+0.40%)
Oct 23, 2017	58.48	58.60	57.98	58.01	587,480	-0.35(-0.60%)
Oct 20, 2017	57.90	58.57	57.86	58.37	360,179	+0.66(+1.15%)
Oct 19, 2017	57.89	58.11	57.49	57.70	1,028,615	-0.29(-0.50%)
Oct 18, 2017	57.71	58.13	57.61	57.99	916,517	+0.51(+0.88%)
Oct 17, 2017	57.55	57.58	57.30	57.49	709,619	+0.06(+0.10%)
Oct 16, 2017	57.42	57.58	57.23	57.43	1,002,340	-0.14(-0.24%)
Oct 13, 2017	57.36	57.67	57.11	57.57	892,941	+0.07(+0.12%)
Oct 12, 2017	57.64	57.70	57.13	57.50	357,963	+0.03(+0.05%)
Oct 11, 2017	57.73	57.90	57.25	57.47	626,211	-0.14(-0.24%)
Oct 10, 2017		58.18	57.46	57.60	902,847	-0.40(-0.69%)
Oct 09, 2017	57.87	58.21	57.58	58.00	713,091	+0.24(+0.42%)
Oct 06, 2017	57.34	57.85	57.11	57.76	1,036,441	+0.47(+0.82%)
Oct 05, 2017	57.17	57.62	57.02	57.29	760,802	+0.21(+0.38%)
Oct 04, 2017	56.38	57.30	56.37	57.08	1,224,901	+0.64(+1.14%)
Oct 03, 2017	55.96	56.54	55.96	56.44	918,810	+0.48(+0.85%)
Oct 02, 2017	55.22	56.15	54.99	55.96	1,219,032	+0.74(+1.34%)
Sep 29, 2017	54.82	55.40	54.82	55.22	743,158	+0.38(+0.69%)
Sep 28, 2017	54.26	54.97	54.04	54.84	540,667	+0.52(+0.95%)
Sep 27, 2017			53.83	54.32	962,799	-0.05(-0.09%)
Sep 26, 2017	54.62	54.77	54.18	54.37	922,530	-0.13(-0.23%)
Sep 25, 2017	54.47	54.62	53.85	54.50	690,845	+0.02(+0.04%)
Sep 22, 2017	54.56	54.92	54.19	54.48	1,085,090	-0.02(-0.04%)
Sep 21, 2017	54.63	55.05	54.35	54.50	1,119,010	-0.13(-0.23%)
Sep 20, 2017	54.14	54.71	54.05	54.62	1,115,368	+0.54(+0.99%)
Sep 19, 2017	54.55	54.82	53.68	54.09	922,911	-0.43(-0.79%)
Sep 18, 2017	55.32	55.60	54.31	54.51	1,048,218	-0.60(-1.10%)
Sep 15, 2017	55.27	55.42	54.93	55.12	918,914	-0.10(-0.18%)
Sep 14, 2017	55.05	55.54	54.96	55.22	685,239	+0.10(+0.18%)
Sep 13, 2017	55.28	55.50	54.72	55.12	600,121	-0.43(-0.77%)
Sep 12, 2017	55.74	56.03	55.31	55.55	739,736	+0.00(+0.00%)
Sep 11, 2017	55.24	55.84	54.96	55.55	1,198,210	+0.66(+1.21%)
Sep 08, 2017	54.94	55.18	54.74	54.89	903,237	-0.14(-0.25%)
Sep 07, 2017	54.63	55.20	53.79	55.02	1,112,976	+0.44(+0.80%)
Sep 06, 2017	54.64	54.85	53.50	54.58	1,591,679	-0.26(-0.48%)
Sep 05, 2017	55.28	55.60	54.74	54.85	782,814	-0.57(-1.02%)

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.