Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.33	57.44	56.25	57.30	877,772	+1.06(+1.89%)
Nov 29, 2017	56.47	56.89	56.16	56.24	679,713	-0.36(-0.64%)
Nov 28, 2017	55.59	56.67	55.54	56.60	699,003	+1.11(+2.00%)
Nov 27, 2017		56.04	54.94	55.49	1,263,869	+0.23(+0.41%)
Nov 24, 2017	55.29	55.39	54.86	55.27	196,964	+0.19(+0.34%)
Nov 22, 2017	55.39	55.59	55.06	55.08	426,502	-0.32(-0.57%)
Nov 21, 2017	55.63	55.90	55.30	55.39	664,898	-0.17(-0.31%)
Nov 20, 2017	55.35	55.57	55.10	55.56	531,610	+0.50(+0.90%)
Nov 17, 2017	55.56	55.96	55.02	55.07	535,083	-0.68(-1.21%)
Nov 16, 2017	55.95	56.30	55.73	55.74	1,052,700	+0.05(+0.08%)
Nov 15, 2017	54.99	55.71	54.48	55.70	923,956	+0.37(+0.67%)
Nov 14, 2017	55.47	55.58	55.06	55.33	576,146	-0.23(-0.41%)
Nov 13, 2017	55.46	55.67	55.30	55.56	616,439	-0.22(-0.39%)
Nov 10, 2017	55.79	55.87	55.33	55.77	960,598	+0.20(+0.36%)
Nov 09, 2017	55.82	56.59	55.47	55.57	819,103	-0.51(-0.92%)
Nov 08, 2017	56.50	56.69	55.69	56.09	1,135,410	-0.32(-0.58%)
Nov 07, 2017	56.93	57.08	56.14	56.41	950,306	-0.33(-0.59%)
Nov 06, 2017	57.48	57.62	56.61	56.75	987,887	-0.64(-1.12%)
Nov 03, 2017	56.97	57.87	56.45	57.39	995,225	+0.76(+1.34%)
Nov 02, 2017	55.66	57.80	55.03	56.63	1,797,116	-0.01(-0.02%)
Nov 01, 2017	56.65	56.76	56.22	56.64	908,336	+0.28(+0.50%)
Oct 31, 2017	55.83	56.49	55.83	56.36	1,189,601	+0.52(+0.94%)
Oct 30, 2017	55.95	56.47	55.77	55.83	462,065	-0.38(-0.67%)
Oct 27, 2017	56.32	56.47	55.64	56.21	600,232	-0.10(-0.18%)
Oct 26, 2017	56.77	56.79	56.30	56.31	593,044	-0.24(-0.43%)
Oct 25, 2017	57.15	57.40	56.21	56.56	1,769,276	+1.35(+2.45%)
Oct 24, 2017	55.69	55.99	55.18	55.20	700,827	-0.49(-0.87%)
Oct 23, 2017	56.15	56.34	55.67	55.69	532,337	-0.36(-0.64%)
Oct 20, 2017	55.72	56.20	55.56	56.05	1,041,751	+0.59(+1.07%)
Oct 19, 2017	55.19	55.48	55.01	55.46	549,816	+0.11(+0.20%)
Oct 18, 2017	55.87	56.02	55.35	55.35	692,607	-0.38(-0.68%)
Oct 17, 2017	55.89	56.43	55.65	55.73	514,548	-0.23(-0.42%)
Oct 16, 2017	56.46	56.75	55.94	55.96	507,740	-0.61(-1.08%)
Oct 13, 2017	56.50	56.86	56.45	56.57	1,183,295	+0.40(+0.71%)
Oct 12, 2017	56.02	56.46	55.78	56.18	664,742	+0.16(+0.29%)
Oct 11, 2017	56.16	56.27	55.76	56.02	807,040	-0.01(-0.02%)
Oct 10, 2017	56.43	56.48	55.83	56.02	565,762	+0.14(+0.24%)
Oct 09, 2017	55.72	56.00	55.48	55.89	385,008	+0.23(+0.40%)
Oct 06, 2017	55.49	55.68	55.10	55.66	554,371	+0.20(+0.36%)
Oct 05, 2017	54.84	55.84	54.59	55.47	1,239,733	+1.15(+2.12%)
Oct 04, 2017	54.21	54.67	54.02	54.31	648,808	+0.30(+0.55%)
Oct 03, 2017	54.38	54.73	53.98	54.01	611,567	-0.44(-0.81%)
Oct 02, 2017	53.36	54.49	53.36	54.46	821,466	+1.07(+2.01%)
Sep 29, 2017	53.09	53.55	52.92	53.38	664,639	+0.28(+0.53%)
Sep 28, 2017	53.23	53.63	52.91	53.10	629,009	-0.47(-0.87%)
Sep 27, 2017		53.77	53.08	53.57	679,628	+0.63(+1.19%)
Sep 26, 2017	53.00	53.27	52.88	52.94	760,123	+0.14(+0.26%)
Sep 25, 2017	53.02	53.15	52.30	52.81	714,081	-0.23(-0.43%)
Sep 22, 2017	52.36	53.39	52.22	53.03	853,226	+0.50(+0.96%)
Sep 21, 2017	52.51	52.69	52.48	52.53	663,164	+0.09(+0.17%)
Sep 20, 2017	52.31	52.68	52.20	52.44	1,696,234	+0.14(+0.26%)
Sep 19, 2017	51.74	52.39	51.70	52.30	734,374	+0.62(+1.20%)
Sep 18, 2017	50.94	51.80	50.87	51.68	1,051,510	+0.84(+1.65%)
Sep 15, 2017	50.47	50.98	50.26	50.84	1,633,867	+0.35(+0.70%)
Sep 14, 2017	51.09	51.28	50.47	50.49	1,229,449	-0.73(-1.42%)
Sep 13, 2017	51.56	51.56	51.20	51.22	532,719	-0.48(-0.94%)
Sep 12, 2017	51.56	51.82	51.35	51.70	568,892	+0.24(+0.47%)
Sep 11, 2017	51.67	51.91	51.35	51.46	1,023,303	+0.27(+0.53%)
Sep 08, 2017	51.57	51.66	51.18	51.19	784,308	-0.53(-1.02%)
Sep 07, 2017	51.96	52.01	51.59	51.72	481,648	-0.23(-0.45%)
Sep 06, 2017	51.91	52.16	51.29	51.95	1,936,039	+0.14(+0.28%)
Sep 05, 2017	52.58	52.78	51.48	51.81	1,042,383	-0.84(-1.60%)

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.