Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.53	56.84	55.61	56.06	6,163,492	-0.48(-0.85%)
Nov 29, 2017	54.79	56.75	54.56	56.54	7,724,115	+1.78(+3.25%)
Nov 28, 2017	55.87	55.87	54.41	54.76	7,858,516	-1.20(-2.14%)
Nov 27, 2017	56.73	56.75	55.49	55.96	6,221,659	-0.58(-1.03%)
Nov 24, 2017	56.50	56.96	56.21	56.54	3,207,803	+0.30(+0.53%)
Nov 22, 2017	56.64	57.22	55.86	56.24	6,799,756	-0.50(-0.88%)
Nov 21, 2017	55.89	56.87	55.78	56.74	14,966,554	+0.81(+1.45%)
Nov 20, 2017	56.64	57.29	55.86	55.93	10,854,900	-0.81(-1.43%)
Nov 17, 2017	56.30	57.25	55.16	56.74	29,535,496	+0.34(+0.60%)
Nov 16, 2017	55.67	57.60	55.67	56.40	29,783,586	+0.36(+0.64%)
Nov 15, 2017	56.33	56.75	55.63	56.04	29,475,696	-0.37(-0.66%)
Nov 14, 2017	55.92	56.75	54.70	56.41	23,062,374	+0.49(+0.88%)
Nov 13, 2017	56.58	56.74	55.32	55.92	21,413,836	-0.82(-1.45%)
Nov 10, 2017	58.51	58.90	56.48	56.74	17,567,296	-1.34(-2.31%)
Nov 09, 2017	56.80	58.70	56.67	58.08	12,348,718	+0.83(+1.45%)
Nov 08, 2017	57.37	57.84	56.60	57.25	12,565,659	-0.36(-0.62%)
Nov 07, 2017	57.17	59.25	57.13	57.61	15,637,219	+0.65(+1.14%)
Nov 06, 2017	55.20	57.25	54.62	56.96	10,498,182	+1.56(+2.82%)
Nov 03, 2017	53.96	56.20	52.75	55.40	15,150,100	+0.94(+1.73%)
Nov 02, 2017	56.07	56.07	54.00	54.46	12,758,200	-1.73(-3.08%)
Nov 01, 2017	56.21	56.71	55.74	56.19	7,009,898	+0.07(+0.12%)
Oct 31, 2017	56.19	56.45	55.80	56.12	5,025,187	+0.00(+0.00%)
Oct 30, 2017	56.51	57.24	56.12	56.12	4,882,154	-0.63(-1.11%)
Oct 27, 2017	57.07	57.18	55.51	56.75	4,936,987	-0.29(-0.51%)
Oct 26, 2017	57.09	58.01	56.76	57.04	6,161,269	-0.19(-0.33%)
Oct 25, 2017	56.95	57.45	56.55	57.23	2,564,017	+0.29(+0.51%)
Oct 24, 2017	57.65	58.11	56.90	56.94	4,457,105	-1.01(-1.74%)
Oct 23, 2017	58.82	58.82	57.84	57.95	3,633,097	-0.97(-1.65%)
Oct 20, 2017	58.35	59.27	58.21	58.92	7,968,950	+1.09(+1.88%)
Oct 19, 2017	56.85	57.89	56.70	57.83	1,966,845	+0.87(+1.53%)
Oct 18, 2017	56.71	57.84	56.51	56.96	3,243,482	+0.30(+0.53%)
Oct 17, 2017	56.74	56.94	56.35	56.66	2,288,582	-0.24(-0.42%)
Oct 16, 2017	56.99	57.60	56.58	56.90	2,987,608	-0.10(-0.18%)
Oct 13, 2017	56.44	57.32	56.22	57.00	2,699,990	+0.49(+0.87%)
Oct 12, 2017	56.60	57.27	56.37	56.51	3,857,279	-0.59(-1.03%)
Oct 11, 2017	57.33	57.39	56.36	57.10	4,973,413	-0.29(-0.51%)
Oct 10, 2017	58.32	58.51	57.12	57.39	2,848,545	-0.53(-0.92%)
Oct 09, 2017	58.35	58.49	57.84	57.92	1,262,520	-0.38(-0.65%)
Oct 06, 2017	58.78	58.88	57.93	58.30	2,352,066	-0.60(-1.02%)
Oct 05, 2017	59.91	60.28	58.51	58.90	3,967,343	-1.07(-1.78%)
Oct 04, 2017	58.81	60.14	58.66	59.97	4,217,996	+1.08(+1.83%)
Oct 03, 2017	58.44	59.04	58.15	58.89	3,558,283	+0.34(+0.58%)
Oct 02, 2017	58.37	58.71	57.60	58.55	3,511,908	+0.55(+0.95%)
Sep 29, 2017	57.06	58.10	56.91	58.00	5,982,394	+1.08(+1.90%)
Sep 28, 2017	57.97	58.20	56.92	56.92	3,646,841	-1.29(-2.22%)
Sep 27, 2017	58.05	58.66	57.47	58.21	4,550,389	+0.21(+0.36%)
Sep 26, 2017	60.00	60.21	57.99	58.00	3,754,810	-2.10(-3.49%)
Sep 25, 2017	59.40	60.74	59.26	60.10	4,654,898	+0.87(+1.47%)
Sep 22, 2017	58.73	59.26	58.28	59.23	1,988,782	+0.44(+0.75%)
Sep 21, 2017	59.00	59.15	58.55	58.79	1,581,857	-0.26(-0.44%)
Sep 20, 2017	58.91	59.39	58.67	59.05	1,793,680	+0.20(+0.34%)
Sep 19, 2017	57.83	58.99	57.44	58.85	4,056,804	+1.13(+1.96%)
Sep 18, 2017	58.34	58.80	57.45	57.72	2,822,953	-0.51(-0.88%)
Sep 15, 2017	57.89	58.83	57.89	58.23	4,952,980	+0.08(+0.14%)
Sep 14, 2017	60.08	60.16	57.59	58.15	5,421,773	-2.36(-3.90%)
Sep 13, 2017	59.00	60.60	59.00	60.51	3,588,771	+1.69(+2.87%)
Sep 12, 2017	58.06	59.45	57.63	58.82	3,634,048	+0.82(+1.41%)
Sep 11, 2017	59.79	59.92	57.92	58.00	5,047,231	-1.42(-2.39%)
Sep 08, 2017	60.24	60.39	58.68	59.42	5,201,381	-1.08(-1.79%)
Sep 07, 2017	61.97	61.99	59.25	60.50	6,183,504	-1.48(-2.39%)
Sep 06, 2017	63.82	63.82	61.84	61.98	3,732,572	-1.66(-2.61%)
Sep 05, 2017	64.10	64.51	63.31	63.64	1,735,465	-0.70(-1.09%)

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.