Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.76	56.26	55.10	55.62	18,472,728	-0.15(-0.27%)
Nov 29, 2017	57.09	57.18	55.36	55.77	20,289,686	-1.56(-2.72%)
Nov 28, 2017	56.67	57.35	56.36	57.33	15,326,555	+0.68(+1.20%)
Nov 27, 2017	57.03	57.30	56.57	56.65	24,535,132	-0.64(-1.12%)
Nov 24, 2017	56.96	57.60	56.91	57.29	11,106,378	+0.65(+1.14%)
Nov 22, 2017	55.18	56.75	55.07	56.64	18,631,218	+1.21(+2.19%)
Nov 21, 2017	54.33	55.64	54.26	55.43	13,488,547	+0.17(+0.30%)
Nov 20, 2017	55.02	55.58	54.83	55.26	11,724,708	-0.21(-0.37%)
Nov 17, 2017	55.18	55.66	54.87	55.47	16,038,616	+0.51(+0.92%)
Nov 16, 2017	54.68	55.32	54.40	54.96	14,835,661	+0.42(+0.76%)
Nov 15, 2017	54.50	55.27	54.24	54.55	12,706,494	-0.32(-0.59%)
Nov 14, 2017	55.00	55.54	54.50	54.87	16,879,352	-0.41(-0.74%)
Nov 13, 2017	54.01	55.55	53.83	55.28	29,332,394	+1.60(+2.97%)
Nov 10, 2017	53.51	54.12	53.14	53.68	11,578,736	-0.02(-0.05%)
Nov 09, 2017	53.96	54.31	53.16	53.71	19,185,148	-0.74(-1.36%)
Nov 08, 2017	53.38	54.70	53.38	54.45	31,890,542	+1.16(+2.17%)
Nov 07, 2017	51.98	53.34	51.92	53.29	28,169,990	+1.31(+2.53%)
Nov 06, 2017	53.66	54.31	51.67	51.98	70,826,312	+0.59(+1.15%)
Nov 03, 2017	45.53	54.03	45.07	51.39	97,386,872	+5.79(+12.71%)
Nov 02, 2017	44.56	46.29	44.56	45.59	20,853,796	+1.15(+2.58%)
Nov 01, 2017	42.79	44.47	41.99	44.45	18,790,744	+2.04(+4.80%)
Oct 31, 2017	43.45	43.64	41.59	42.41	35,978,284	-3.03(-6.68%)
Oct 30, 2017	45.03	45.53	44.96	45.44	8,517,831	+0.07(+0.16%)
Oct 27, 2017	44.64	45.48	44.36	45.37	10,780,272	+0.64(+1.43%)
Oct 26, 2017	44.98	45.22	44.62	44.73	6,339,665	-0.03(-0.07%)
Oct 25, 2017	44.88	45.25	44.46	44.76	9,119,061	-0.34(-0.76%)
Oct 24, 2017	44.43	45.26	44.40	45.10	13,731,090	+0.71(+1.61%)
Oct 23, 2017	43.48	44.71	43.34	44.39	11,758,210	+1.14(+2.63%)
Oct 20, 2017	43.66	43.72	43.18	43.25	10,639,062	-0.22(-0.52%)
Oct 19, 2017	43.26	43.56	43.24	43.47	8,209,562	+0.07(+0.15%)
Oct 18, 2017	43.68	43.79	43.25	43.41	7,256,253	-0.17(-0.38%)
Oct 17, 2017	43.50	43.60	43.11	43.57	9,217,152	+0.02(+0.06%)
Oct 16, 2017	44.05	44.06	43.49	43.55	7,133,913	-0.37(-0.83%)
Oct 13, 2017	44.38	44.38	43.85	43.91	8,426,587	-0.15(-0.34%)
Oct 12, 2017	44.79	45.04	44.03	44.06	8,494,139	-0.93(-2.07%)
Oct 11, 2017	44.72	45.21	44.61	44.99	11,339,302	+0.21(+0.46%)
Oct 10, 2017	44.02	44.81	44.00	44.79	10,535,997	+0.82(+1.87%)
Oct 09, 2017	43.80	44.05	43.55	43.96	6,997,220	+0.32(+0.74%)
Oct 06, 2017	43.36	43.76	43.36	43.64	5,768,006	+0.12(+0.27%)
Oct 05, 2017	43.37	43.59	43.20	43.52	6,229,572	+0.32(+0.75%)
Oct 04, 2017	43.17	43.33	42.96	43.20	5,518,118	-0.05(-0.12%)
Oct 03, 2017	43.22	43.41	42.94	43.25	5,265,831	+0.12(+0.27%)
Oct 02, 2017	43.31	43.36	42.98	43.13	5,339,629	+0.03(+0.08%)
Sep 29, 2017	43.16	43.27	42.92	43.10	6,460,655	+0.07(+0.17%)
Sep 28, 2017	42.72	43.26	42.66	43.02	6,895,493	+0.17(+0.39%)
Sep 27, 2017	42.76	42.90	42.53	42.86	9,863,804	+0.35(+0.82%)
Sep 26, 2017	43.02	43.12	42.28	42.51	11,281,103	-0.41(-0.95%)
Sep 25, 2017	43.15	43.47	42.91	42.92	9,836,803	-0.39(-0.90%)
Sep 22, 2017	43.08	43.42	43.06	43.31	4,937,738	+0.05(+0.12%)
Sep 21, 2017	43.11	43.40	42.99	43.26	6,916,060	+0.04(+0.10%)
Sep 20, 2017	43.59	43.66	42.80	43.21	10,104,142	-0.27(-0.61%)
Sep 19, 2017		43.44	43.28	43.48	7,006,401	+0.04(+0.10%)
Sep 18, 2017	43.43	43.54	43.19	43.44	7,219,239	+0.05(+0.12%)
Sep 15, 2017	43.19	43.47	42.77	43.39	15,850,807	+0.59(+1.38%)
Sep 14, 2017	42.37	42.89	42.13	42.80	9,311,221	+0.39(+0.92%)
Sep 13, 2017	42.23	42.49	42.17	42.41	7,446,873	+0.09(+0.22%)
Sep 12, 2017	42.07	42.46	42.01	42.32	5,444,915	+0.27(+0.65%)
Sep 11, 2017	41.52	42.13	41.49	42.04	8,988,086	+0.77(+1.87%)
Sep 08, 2017	41.86	41.94	40.67	41.27	15,407,550	-0.62(-1.47%)
Sep 07, 2017	42.03	42.14	41.78	41.88	12,070,487	-0.06(-0.14%)
Sep 06, 2017	41.73	42.21	41.43	41.94	19,494,104	+0.35(+0.84%)
Sep 05, 2017	43.11	43.15	41.43	41.59	21,423,734	-1.68(-3.88%)

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.