Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.46	58.46	57.72	57.76	65,453	-0.46(-0.79%)
Nov 29, 2017	57.74	58.96	57.74	58.22	80,507	+0.48(+0.83%)
Nov 28, 2017	56.66	57.98	56.66	57.74	124,054	+1.22(+2.16%)
Nov 27, 2017	56.70	56.96	56.39	56.53	156,532	-0.22(-0.38%)
Nov 24, 2017	56.66	57.05	56.48	56.74	32,956	+0.22(+0.39%)
Nov 22, 2017	57.35	57.61	56.48	56.53	65,980	-0.78(-1.37%)
Nov 21, 2017	58.22	58.96	57.18	57.31	145,628	-0.96(-1.64%)
Nov 20, 2017	56.92	58.31	56.48	58.27	167,895	+1.39(+2.45%)
Nov 17, 2017	56.22	56.92	56.00	56.87	104,007	+0.35(+0.62%)
Nov 16, 2017	55.96	56.92	55.83	56.53	89,540	+0.61(+1.09%)
Nov 15, 2017	56.70	56.92	55.87	55.92	77,490	-1.00(-1.76%)
Nov 14, 2017	55.65	56.96	55.65	56.92	57,589	+1.00(+1.79%)
Nov 13, 2017	55.70	56.13	55.41	55.92	33,202	+0.09(+0.16%)
Nov 10, 2017	55.96	56.22	55.65	55.83	57,490	-0.44(-0.77%)
Nov 09, 2017	56.13	56.66	55.78	56.26	52,035	-0.04(-0.08%)
Nov 08, 2017	56.09	56.59	55.48	56.31	70,758	-0.04(-0.08%)
Nov 07, 2017	57.00	57.35	56.22	56.35	66,999	-0.74(-1.30%)
Nov 06, 2017	56.96	57.70	56.92	57.09	45,921	+0.00(+0.00%)
Nov 03, 2017	57.48	57.85	57.00	57.09	72,022	-0.35(-0.61%)
Nov 02, 2017	57.27	58.01	57.18	57.44	82,564	+0.44(+0.76%)
Nov 01, 2017	57.96	57.96	56.53	57.00	56,542	-0.52(-0.91%)
Oct 31, 2017	57.83	58.18	57.35	57.53	126,103	-0.22(-0.38%)
Oct 30, 2017	58.75	58.75	57.27	57.74	67,423	-0.96(-1.63%)
Oct 27, 2017	57.83	58.83	57.72	58.70	92,535	+0.91(+1.58%)
Oct 26, 2017	57.31	58.09	57.05	57.79	86,318	+0.83(+1.45%)
Oct 25, 2017	56.92	57.22	55.57	56.96	696,202	-0.13(-0.23%)
Oct 24, 2017	58.35	58.44	56.44	57.09	274,682	-1.52(-2.60%)
Oct 23, 2017	58.75	58.90	58.40	58.62	72,469	-0.22(-0.37%)
Oct 20, 2017	59.27	59.31	58.57	58.83	61,528	-0.13(-0.22%)
Oct 19, 2017	58.83	59.14	58.04	58.96	43,619	+0.09(+0.15%)
Oct 18, 2017	58.40	59.09	58.09	58.88	68,616	+0.52(+0.90%)
Oct 17, 2017	58.22	58.96	58.14	58.35	81,073	-0.04(-0.07%)
Oct 16, 2017	58.48	58.57	57.74	58.40	44,726	+0.09(+0.15%)
Oct 13, 2017	58.57	59.09	58.14	58.31	71,539	-0.26(-0.45%)
Oct 12, 2017	58.09	58.92	57.74	58.57	42,168	+0.48(+0.82%)
Oct 11, 2017	57.44	58.62	57.44	58.09	49,818	+0.48(+0.83%)
Oct 10, 2017	57.22	57.66	57.05	57.61	69,012	+0.65(+1.15%)
Oct 09, 2017	56.87	57.27	56.74	56.96	44,305	+0.09(+0.15%)
Oct 06, 2017	57.13	57.18	56.57	56.87	80,356	-0.35(-0.61%)
Oct 05, 2017	57.18	57.44	56.83	57.22	44,876	+0.30(+0.54%)
Oct 04, 2017	56.53	57.18	56.39	56.92	57,091	+0.39(+0.69%)
Oct 03, 2017	57.22	57.31	56.13	56.53	111,233	-0.48(-0.84%)
Oct 02, 2017	56.48	57.05	56.31	57.00	119,561	+0.74(+1.32%)
Sep 29, 2017	57.53	57.53	56.26	56.26	82,649	-1.18(-2.05%)
Sep 28, 2017	57.40	57.92	56.79	57.44	63,938	-0.09(-0.15%)
Sep 27, 2017	56.70	57.74	56.44	57.53	146,942	+0.70(+1.23%)
Sep 26, 2017	56.61	57.00	56.22	56.83	82,659	+0.44(+0.77%)
Sep 25, 2017	56.35	56.87	56.18	56.39	78,606	-0.04(-0.08%)
Sep 22, 2017	57.22	57.66	56.31	56.44	80,093	-0.78(-1.37%)
Sep 21, 2017	57.05	57.48	56.78	57.22	59,551	+0.13(+0.23%)
Sep 20, 2017	56.92	57.40	56.92	57.09	87,838	+0.17(+0.31%)
Sep 19, 2017	57.70	57.70	56.61	56.92	92,452	-0.78(-1.36%)
Sep 18, 2017	57.74	57.77	57.22	57.70	88,782	+0.04(+0.08%)
Sep 15, 2017	57.31	57.66	56.92	57.66	219,090	+0.57(+0.99%)
Sep 14, 2017	56.22	57.09	55.96	57.09	71,407	+0.87(+1.55%)
Sep 13, 2017	56.31	56.57	55.83	56.22	80,195	+0.09(+0.16%)
Sep 12, 2017	56.79	56.79	55.83	56.13	51,979	-0.61(-1.07%)
Sep 11, 2017	56.13	56.87	56.13	56.74	54,939	+0.61(+1.09%)
Sep 08, 2017	55.61	56.48	55.52	56.13	45,401	+0.30(+0.55%)
Sep 07, 2017	55.74	56.13	55.57	55.83	49,917	+0.35(+0.63%)
Sep 06, 2017	55.78	55.92	55.39	55.48	38,256	-0.09(-0.16%)
Sep 05, 2017	55.44	56.13	55.39	55.57	54,198	-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.