Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	58.18	59.57	57.30	59.19	8,433,833	+0.90(+1.55%)
Nov 29, 2017	59.41	59.51	57.17	58.29	9,561,630	-1.36(-2.28%)
Nov 28, 2017	59.73	60.48	58.67	59.65	8,150,293	-0.28(-0.46%)
Nov 27, 2017	61.27	61.65	59.76	59.93	5,480,968	-1.92(-3.10%)
Nov 24, 2017	61.45	62.35	61.23	61.85	3,928,164	-0.63(-1.00%)
Nov 22, 2017	61.82	63.86	61.82	62.48	11,193,302	+0.49(+0.78%)
Nov 21, 2017	62.62	63.95	61.79	61.99	12,192,520	+0.17(+0.27%)
Nov 20, 2017	65.04	65.22	60.83	61.82	19,362,924	-4.21(-6.38%)
Nov 17, 2017	61.09	67.40	61.09	66.03	33,668,460	+7.41(+12.65%)
Nov 16, 2017	55.85	59.69	54.82	58.62	20,336,130	+4.27(+7.86%)
Nov 15, 2017	53.37	54.68	53.19	54.35	8,485,898	+0.70(+1.31%)
Nov 14, 2017	54.01	54.24	52.86	53.65	5,945,346	-0.65(-1.19%)
Nov 13, 2017	54.11	55.43	54.08	54.29	6,332,609	-0.13(-0.23%)
Nov 10, 2017	55.63	55.87	54.32	54.42	10,888,607	-1.80(-3.19%)
Nov 09, 2017	56.16	56.87	55.17	56.22	6,151,605	-0.24(-0.42%)
Nov 08, 2017	54.98	57.62	54.80	56.45	7,974,576	+1.36(+2.48%)
Nov 07, 2017	55.43	56.01	54.95	55.09	7,944,807	-0.56(-1.00%)
Nov 06, 2017	53.90	55.70	53.55	55.65	17,659,542	+5.24(+10.40%)
Nov 03, 2017	49.41	51.29	49.41	50.40	7,791,775	+0.79(+1.60%)
Nov 02, 2017	49.53	50.69	48.90	49.61	4,912,890	+0.02(+0.05%)
Nov 01, 2017	51.04	51.14	49.51	49.59	8,556,841	-1.07(-2.11%)
Oct 31, 2017	49.41	50.85	49.35	50.66	4,661,545	+0.97(+1.96%)
Oct 30, 2017	50.46	50.74	49.43	49.68	7,089,766	-1.26(-2.48%)
Oct 27, 2017	49.70	51.10	49.24	50.95	8,345,438	+1.34(+2.71%)
Oct 26, 2017	49.77	50.01	48.73	49.60	6,491,329	+0.15(+0.31%)
Oct 25, 2017	50.31	50.97	48.86	49.45	7,886,899	-0.96(-1.90%)
Oct 24, 2017	49.59	50.99	49.16	50.41	6,385,018	+0.98(+1.98%)
Oct 23, 2017	49.49	50.04	49.05	49.43	4,668,402	-0.28(-0.56%)
Oct 20, 2017	50.13	50.66	49.64	49.71	3,474,327	-0.01(-0.03%)
Oct 19, 2017	49.41	50.27	49.09	49.72	4,097,898	-0.18(-0.37%)
Oct 18, 2017	50.49	50.49	49.67	49.90	5,883,742	-0.38(-0.76%)
Oct 17, 2017	50.89	50.92	49.79	50.28	6,118,580	-0.49(-0.97%)
Oct 16, 2017	50.67	50.92	50.25	50.77	7,388,839	+0.53(+1.05%)
Oct 13, 2017	49.10	50.27	49.02	50.25	5,404,972	+1.42(+2.90%)
Oct 12, 2017	48.35	49.33	48.35	48.83	5,008,643	+0.53(+1.10%)
Oct 11, 2017	48.12	48.37	47.69	48.30	5,888,172	-0.10(-0.20%)
Oct 10, 2017	49.92	49.93	47.85	48.39	8,503,824	-1.13(-2.29%)
Oct 09, 2017	49.77	49.77	48.97	49.53	5,366,911	-0.19(-0.38%)
Oct 06, 2017	48.78	49.74	48.78	49.72	5,276,339	+0.65(+1.31%)
Oct 05, 2017	48.68	49.20	48.22	49.07	5,438,838	+0.39(+0.80%)
Oct 04, 2017	48.71	48.71	48.24	48.68	9,291,413	-0.22(-0.46%)
Oct 03, 2017	48.15	49.37	47.92	48.90	9,972,541	+1.00(+2.09%)
Oct 02, 2017	47.64	48.01	46.99	47.90	4,908,310	+0.50(+1.05%)
Sep 29, 2017	46.21	47.69	46.06	47.40	8,046,760	+1.16(+2.51%)
Sep 28, 2017	46.03	46.46	45.50	46.24	5,403,191	-0.07(-0.16%)
Sep 27, 2017	47.18	47.18	45.84	46.31	7,107,625	-0.08(-0.17%)
Sep 26, 2017	47.62	47.76	46.36	46.39	10,541,743	-0.99(-2.09%)
Sep 25, 2017	48.33	48.51	46.54	47.38	11,106,476	-1.42(-2.92%)
Sep 22, 2017	49.57	49.95	48.16	48.80	9,253,763	-1.08(-2.16%)
Sep 21, 2017	51.09	51.18	49.45	49.88	8,362,324	-1.07(-2.09%)
Sep 20, 2017	51.80	51.91	50.40	50.95	7,305,804	-0.67(-1.29%)
Sep 19, 2017	52.79	53.10	51.39	51.62	9,982,881	-1.08(-2.05%)
Sep 18, 2017	49.86	52.75	49.75	52.70	18,312,682	+3.99(+8.20%)
Sep 15, 2017	47.98	49.47	47.20	48.71	11,911,590	+0.46(+0.96%)
Sep 14, 2017	48.41	48.69	47.80	48.24	5,614,182	-0.32(-0.65%)
Sep 13, 2017	48.66	49.05	48.43	48.56	6,288,731	-0.19(-0.40%)
Sep 12, 2017	48.87	48.92	48.47	48.76	5,559,329	-0.08(-0.17%)
Sep 11, 2017	49.59	49.73	48.63	48.84	6,152,701	-0.22(-0.45%)
Sep 08, 2017	49.16	49.80	49.01	49.06	4,675,403	-0.37(-0.75%)
Sep 07, 2017	49.05	49.52	48.54	49.43	4,481,911	+0.72(+1.49%)
Sep 06, 2017	48.68	48.99	48.39	48.71	4,332,591	+0.36(+0.74%)
Sep 05, 2017	48.29	48.85	47.67	48.35	6,108,796	-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.