Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	64.46	65.10	63.16	65.01	1,989,132	+1.02(+1.60%)
Nov 29, 2017	64.46	64.70	63.14	63.99	931,128	-0.47(-0.73%)
Nov 28, 2017	61.95	64.51	61.79	64.46	1,114,854	+2.76(+4.47%)
Nov 27, 2017	61.58	61.86	61.29	61.70	733,380	+0.07(+0.12%)
Nov 24, 2017	61.79	61.79	61.27	61.63	196,148	+0.07(+0.11%)
Nov 22, 2017	61.44	61.82	61.44	61.56	532,007	+0.09(+0.15%)
Nov 21, 2017	62.07	62.28	61.30	61.47	750,902	-0.31(-0.51%)
Nov 20, 2017	61.19	62.16	61.18	61.79	820,194	+0.59(+0.97%)
Nov 17, 2017	61.47	61.78	61.12	61.19	474,290	-0.29(-0.47%)
Nov 16, 2017	60.89	62.08	60.89	61.48	705,626	+0.61(+1.00%)
Nov 15, 2017	61.42	61.57	60.71	60.87	681,028	-1.31(-2.10%)
Nov 14, 2017	62.56	62.67	61.87	62.18	606,910	-0.53(-0.84%)
Nov 13, 2017	62.04	62.93	62.04	62.70	902,004	+0.44(+0.71%)
Nov 10, 2017	61.75	62.60	61.75	62.26	1,026,702	+0.09(+0.15%)
Nov 09, 2017	62.52	62.81	61.54	62.17	734,313	-0.64(-1.02%)
Nov 08, 2017	63.02	63.37	62.31	62.80	914,197	-0.46(-0.73%)
Nov 07, 2017	64.75	65.01	63.04	63.27	856,231	-1.71(-2.64%)
Nov 06, 2017	64.82	65.02	63.91	64.98	492,352	+0.15(+0.23%)
Nov 03, 2017	64.56	65.30	64.26	64.83	674,712	+0.04(+0.06%)
Nov 02, 2017	63.94	64.84	63.08	64.80	769,650	+1.00(+1.57%)
Nov 01, 2017	63.70	65.45	62.81	63.80	1,115,601	-1.00(-1.54%)
Oct 31, 2017	64.37	65.19	63.86	64.80	968,052	+0.64(+1.00%)
Oct 30, 2017	64.29	64.54	63.50	64.16	537,883	-0.27(-0.42%)
Oct 27, 2017	64.46	64.54	63.16	64.42	881,230	+0.28(+0.43%)
Oct 26, 2017	64.19	64.43	63.28	64.15	712,496	+0.13(+0.20%)
Oct 25, 2017	64.55	64.69	62.95	64.02	972,245	-0.74(-1.14%)
Oct 24, 2017	64.53	64.97	63.91	64.76	551,118	+0.37(+0.57%)
Oct 23, 2017	64.64	64.70	64.20	64.39	628,279	-0.06(-0.09%)
Oct 20, 2017	63.92	64.44	63.65	64.44	662,710	+1.14(+1.80%)
Oct 19, 2017	63.34	63.59	61.78	63.30	752,637	-0.24(-0.38%)
Oct 18, 2017	63.50	63.75	62.80	63.55	634,536	+0.10(+0.16%)
Oct 17, 2017	63.33	63.65	62.96	63.44	720,497	+0.23(+0.37%)
Oct 16, 2017	62.90	63.38	62.66	63.21	1,444,817	+0.19(+0.31%)
Oct 13, 2017	61.72	63.35	61.69	63.02	1,354,503	-0.81(-1.26%)
Oct 12, 2017	63.92	64.16	63.59	63.82	727,275	-0.08(-0.13%)
Oct 11, 2017	64.96	65.22	63.81	63.91	1,148,806	-1.17(-1.79%)
Oct 10, 2017	65.48	66.21	64.79	65.07	953,071	+0.02(+0.03%)
Oct 09, 2017	64.56	65.27	64.25	65.05	881,618	+0.59(+0.92%)
Oct 06, 2017	64.15	64.51	63.70	64.46	746,995	+0.32(+0.51%)
Oct 05, 2017	64.55	64.95	64.07	64.14	1,069,009	-0.38(-0.59%)
Oct 04, 2017	63.46	64.55	63.37	64.52	1,082,881	+0.79(+1.23%)
Oct 03, 2017	63.15	64.02	62.98	63.73	1,329,511	+0.49(+0.78%)
Oct 02, 2017	61.17	63.30	61.17	63.24	1,096,370	+2.15(+3.52%)
Sep 29, 2017	61.38	61.83	60.90	61.09	1,601,500	-0.20(-0.33%)
Sep 28, 2017	60.32	61.36	60.17	61.30	576,606	+0.93(+1.53%)
Sep 27, 2017	60.06	60.78	59.62	60.37	794,618	+0.57(+0.96%)
Sep 26, 2017	59.29	59.92	58.69	59.80	570,951	+0.83(+1.41%)
Sep 25, 2017	59.42	59.42	58.71	58.96	563,215	-0.46(-0.78%)
Sep 22, 2017	58.03	59.54	57.43	59.43	751,735	+1.41(+2.43%)
Sep 21, 2017	57.94	58.21	57.64	58.02	524,627	-0.12(-0.21%)
Sep 20, 2017	58.12	58.27	57.55	58.14	705,822	-0.04(-0.06%)
Sep 19, 2017	58.34	58.35	57.73	58.18	725,143	+0.05(+0.08%)
Sep 18, 2017	57.59	58.29	57.30	58.13	877,047	+0.84(+1.47%)
Sep 15, 2017	57.10	57.74	56.90	57.29	2,138,580	+0.20(+0.36%)
Sep 14, 2017	56.61	57.25	56.61	57.08	1,029,050	+0.33(+0.59%)
Sep 13, 2017	55.78	56.85	55.61	56.75	720,540	+0.73(+1.31%)
Sep 12, 2017	55.65	56.03	55.41	56.02	655,744	+0.54(+0.97%)
Sep 11, 2017	55.06	55.77	55.06	55.48	1,137,152	+0.91(+1.66%)
Sep 08, 2017	54.36	54.92	54.22	54.58	1,071,114	-0.32(-0.59%)
Sep 07, 2017	55.34	55.61	54.57	54.90	931,982	-0.51(-0.92%)
Sep 06, 2017	56.27	56.40	55.21	55.41	740,432	-0.47(-0.84%)
Sep 05, 2017	57.19	57.24	55.59	55.88	831,167	-1.57(-2.74%)

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.