Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.07	55.27	53.01	54.24	11,073,726	-0.82(-1.49%)
Nov 29, 2017	54.88	55.22	54.44	55.06	3,996,893	+0.01(+0.02%)
Nov 28, 2017	54.38	55.35	54.26	55.05	6,209,227	+0.86(+1.59%)
Nov 27, 2017	54.00	54.25	53.73	54.19	3,104,519	+0.13(+0.24%)
Nov 24, 2017	54.01	54.10	53.82	54.06	1,865,296	+0.17(+0.32%)
Nov 22, 2017	53.78	54.39	53.43	53.89	4,241,398	+0.16(+0.30%)
Nov 21, 2017	52.75	54.02	52.46	53.73	10,990,834	+1.08(+2.05%)
Nov 20, 2017	54.00	54.23	52.65	52.65	8,836,253	-1.35(-2.50%)
Nov 17, 2017	55.01	55.25	54.00	54.00	7,720,970	-1.15(-2.09%)
Nov 16, 2017	55.63	55.66	55.13	55.15	5,874,699	-0.48(-0.86%)
Nov 15, 2017	56.82	56.90	55.54	55.63	5,129,259	-0.98(-1.73%)
Nov 14, 2017	56.71	56.89	56.25	56.61	6,677,667	-0.28(-0.49%)
Nov 13, 2017	56.92	57.10	56.48	56.89	5,047,547	-0.06(-0.11%)
Nov 10, 2017	55.58	57.02	55.50	56.95	5,597,348	+1.00(+1.79%)
Nov 09, 2017	55.72	56.34	55.51	55.95	4,783,531	+0.12(+0.21%)
Nov 08, 2017	56.20	56.61	55.68	55.83	6,035,358	-0.47(-0.83%)
Nov 07, 2017	56.99	57.00	56.19	56.30	4,986,162	-0.47(-0.83%)
Nov 06, 2017	56.50	56.96	56.23	56.77	3,449,702	-0.03(-0.05%)
Nov 03, 2017	56.68	57.01	56.04	56.80	5,250,125	+0.15(+0.26%)
Nov 02, 2017	57.90	57.99	55.90	56.65	4,879,342	-0.59(-1.03%)
Nov 01, 2017	57.61	57.68	56.91	57.24	4,444,625	-0.53(-0.92%)
Oct 31, 2017	57.26	58.38	56.97	57.77	5,332,023	+0.50(+0.87%)
Oct 30, 2017	57.01	57.57	56.70	57.27	4,254,354	+0.14(+0.25%)
Oct 27, 2017	56.70	57.28	56.59	57.13	3,027,845	+0.39(+0.69%)
Oct 26, 2017	56.98	57.34	56.64	56.74	3,300,517	+0.06(+0.11%)
Oct 25, 2017	56.85	57.14	56.38	56.68	6,567,926	-0.43(-0.75%)
Oct 24, 2017	57.27	57.53	56.95	57.11	5,599,342	-0.15(-0.26%)
Oct 23, 2017	57.74	57.84	57.03	57.26	6,345,672	-0.60(-1.04%)
Oct 20, 2017	57.34	58.37	57.29	57.86	7,758,334	+0.86(+1.51%)
Oct 19, 2017	56.83	57.55	56.54	57.00	10,741,421	+0.56(+0.99%)
Oct 18, 2017	57.71	57.89	56.41	56.44	12,401,542	-1.00(-1.74%)
Oct 17, 2017	55.40	59.50	54.46	57.44	27,733,898	+4.01(+7.51%)
Oct 16, 2017	57.28	57.48	49.83	53.43	39,287,268	-4.29(-7.43%)
Oct 13, 2017	63.95	64.06	56.13	57.72	29,216,370	-6.78(-10.51%)
Oct 12, 2017	69.29	69.35	64.42	64.50	12,956,080	-4.65(-6.72%)
Oct 11, 2017	69.08	69.67	68.67	69.15	4,473,577	-0.04(-0.06%)
Oct 10, 2017	68.76	69.32	68.53	69.19	2,004,710	+0.54(+0.79%)
Oct 09, 2017	68.90	68.95	68.57	68.65	963,903	-0.19(-0.28%)
Oct 06, 2017	68.93	68.95	68.59	68.84	2,201,365	-0.23(-0.33%)
Oct 05, 2017	69.16	69.32	68.72	69.07	1,783,717	-0.13(-0.19%)
Oct 04, 2017	68.45	69.20	68.28	69.20	2,279,084	+0.89(+1.30%)
Oct 03, 2017	67.99	68.36	67.61	68.31	2,576,852	+0.18(+0.26%)
Oct 02, 2017	68.29	68.53	68.01	68.13	1,524,968	+0.04(+0.06%)
Sep 29, 2017	68.08	68.25	67.73	68.09	3,118,768	+0.04(+0.06%)
Sep 28, 2017	67.41	68.13	67.26	68.05	2,349,828	+0.08(+0.12%)
Sep 27, 2017	68.65	68.91	67.52	67.97	2,631,335	-1.07(-1.55%)
Sep 26, 2017	68.98	69.35	68.86	69.04	2,343,543	-0.25(-0.36%)
Sep 25, 2017	68.89	69.37	68.68	69.29	1,959,707	+0.39(+0.57%)
Sep 22, 2017	69.45	69.45	68.77	68.90	2,889,987	-0.28(-0.40%)
Sep 21, 2017	69.11	69.34	68.91	69.18	2,346,023	+0.13(+0.19%)
Sep 20, 2017	69.47	69.66	68.66	69.05	2,700,729	-0.23(-0.33%)
Sep 19, 2017	69.68	69.76	69.25	69.28	1,693,967	-0.37(-0.53%)
Sep 18, 2017	70.27	70.33	69.19	69.65	1,487,874	-0.63(-0.90%)
Sep 15, 2017	70.16	70.38	69.96	70.28	3,026,039	+0.19(+0.27%)
Sep 14, 2017	69.47	70.16	69.25	70.09	1,944,648	+0.54(+0.78%)
Sep 13, 2017	70.09	70.16	69.47	69.55	2,544,908	-0.61(-0.87%)
Sep 12, 2017	71.45	71.49	69.80	70.16	1,963,415	-1.40(-1.96%)
Sep 11, 2017	70.63	71.57	70.62	71.56	1,619,083	+0.92(+1.30%)
Sep 08, 2017	70.23	70.77	70.03	70.64	1,383,253	+0.33(+0.47%)
Sep 07, 2017	69.89	70.38	69.74	70.31	1,539,291	+0.63(+0.90%)
Sep 06, 2017	70.08	70.09	69.60	69.68	2,653,798	-0.16(-0.23%)
Sep 05, 2017	69.94	70.05	69.55	69.84	3,375,123	-0.03(-0.04%)

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.