Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	75.07	75.37	74.54	74.72	5,919	+0.65(+0.87%)
Nov 29, 2017	75.26	75.26	73.71	74.07	12,670	-0.56(-0.75%)
Nov 28, 2017	74.03	74.91	73.86	74.63	15,956	+0.77(+1.05%)
Nov 27, 2017	74.66	74.88	73.86	73.86	9,465	-1.32(-1.76%)
Nov 24, 2017	74.97	75.17	74.30	75.17	8,864	+2.10(+2.88%)
Nov 22, 2017	73.42	73.47	72.78	73.07	19,025	-0.19(-0.25%)
Nov 21, 2017	72.76	73.26	72.61	73.26	24,820	+1.87(+2.62%)
Nov 20, 2017	70.84	71.60	70.68	71.39	5,472	+1.18(+1.68%)
Nov 17, 2017	70.67	70.88	70.10	70.21	6,768	-1.23(-1.72%)
Nov 16, 2017	70.48	71.83	70.24	71.44	30,929	+3.09(+4.52%)
Nov 15, 2017	66.30	68.61	65.95	68.35	38,338	-1.09(-1.58%)
Nov 14, 2017	70.01	70.39	69.41	69.45	18,833	-1.63(-2.30%)
Nov 13, 2017	69.39	71.08	68.78	71.08	37,733	-0.58(-0.80%)
Nov 10, 2017	72.00	72.30	71.36	71.66	14,378	-1.82(-2.47%)
Nov 09, 2017	72.97	73.54	71.05	73.47	41,116	-1.90(-2.52%)
Nov 08, 2017	75.64	75.87	75.37	75.37	33,451	+1.22(+1.65%)
Nov 07, 2017	73.65	74.23	73.32	74.15	22,768	+1.78(+2.46%)
Nov 06, 2017	71.58	72.72	71.50	72.37	22,448	-0.04(-0.05%)
Nov 03, 2017	71.91	72.41	71.51	72.41	12,596	+0.50(+0.70%)
Nov 02, 2017	72.02	72.02	70.87	71.90	23,941	+0.39(+0.55%)
Nov 01, 2017	71.66	72.05	71.46	71.51	25,240	+0.90(+1.27%)
Oct 31, 2017	69.78	70.61	69.53	70.61	9,505	+1.20(+1.73%)
Oct 30, 2017		69.78	69.22	69.41	19,379	-0.03(-0.04%)
Oct 27, 2017	68.82	69.72	68.71	69.44	26,873	+1.26(+1.85%)
Oct 26, 2017	67.89	68.59	67.67	68.18	17,931	+1.27(+1.90%)
Oct 25, 2017	67.48	67.48	66.47	66.90	20,826	-1.62(-2.37%)
Oct 24, 2017	68.28	68.96	68.07	68.53	19,597	+1.71(+2.56%)
Oct 23, 2017	67.26	67.81	66.82	66.82	18,914	+0.44(+0.66%)
Oct 20, 2017	65.97	66.39	65.88	66.38	6,780	+0.51(+0.77%)
Oct 19, 2017	65.43	65.87	65.23	65.87	2,881	-0.52(-0.78%)
Oct 18, 2017	66.30	66.46	65.70	66.39	6,136	-0.18(-0.26%)
Oct 17, 2017	66.29	66.56	66.14	66.56	1,714	-0.39(-0.59%)
Oct 16, 2017	67.05	67.16	66.67	66.96	10,507	+0.78(+1.18%)
Oct 13, 2017	65.91	66.18	65.65	66.18	6,899	+2.72(+4.29%)
Oct 12, 2017	64.02	64.29	63.43	63.45	6,405	-0.64(-0.99%)
Oct 11, 2017	63.36	64.09	63.36	64.09	8,428	+1.33(+2.12%)
Oct 10, 2017	62.77	63.19	62.76	62.76	3,439	+1.29(+2.10%)
Oct 09, 2017	61.79	61.93	61.47	61.47	1,908	-0.04(-0.06%)
Oct 06, 2017	60.90	61.50	60.90	61.50	1,493	-0.08(-0.13%)
Oct 05, 2017	61.44	61.66	61.24	61.59	1,202	-0.13(-0.21%)
Oct 04, 2017	61.52	61.75	61.30	61.71	4,594	+0.20(+0.33%)
Oct 03, 2017	60.82	61.59	60.82	61.51	9,842	+0.88(+1.46%)
Oct 02, 2017	60.19	60.63	59.65	60.63	2,250	-0.28(-0.47%)
Sep 29, 2017	60.53	60.91	60.06	60.91	558	+0.24(+0.40%)
Sep 28, 2017	60.23	60.67	60.23	60.67	1,661	+0.53(+0.89%)
Sep 27, 2017	59.95	60.31	59.61	60.13	993	-0.27(-0.45%)
Sep 26, 2017	59.99	60.40	59.81	60.40	2,224	+0.42(+0.71%)
Sep 25, 2017	59.89	60.35	59.81	59.98	1,269	+0.27(+0.45%)
Sep 22, 2017	59.71	59.71	59.71	59.71	702	-0.01(-0.02%)
Sep 21, 2017	59.96	59.96	59.48	59.72	11,529	-1.00(-1.65%)
Sep 20, 2017	60.78	61.15	60.27	60.72	1,393	+0.50(+0.83%)
Sep 19, 2017	60.38	60.38	59.65	60.22	6,168	+0.88(+1.48%)
Sep 18, 2017	59.23	59.35	59.23	59.34	1,551	+0.57(+0.96%)
Sep 14, 2017				58.77	90	+0.03(+0.05%)
Sep 13, 2017	58.92	58.92	58.74	58.74	552	-0.67(-1.14%)
Sep 12, 2017	59.57	59.57	59.19	59.42	2,479	+0.36(+0.61%)
Sep 11, 2017	59.05	59.05	59.05	59.05	649	+0.68(+1.16%)
Sep 08, 2017	58.25	58.46	58.25	58.38	1,162	+0.50(+0.86%)
Sep 07, 2017	57.79	58.13	57.79	57.88	2,938	+0.91(+1.60%)
Sep 06, 2017	56.85	57.25	56.72	56.97	913	+1.01(+1.80%)
Sep 05, 2017	55.87	56.47	55.54	55.96	3,265	-1.20(-2.09%)

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.