Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.37	56.54	55.40	55.44	5,162,903	-0.89(-1.58%)
Nov 29, 2017	56.35	56.88	56.08	56.33	2,650,182	+0.08(+0.15%)
Nov 28, 2017	55.97	56.77	55.89	56.24	2,906,931	+0.44(+0.79%)
Nov 27, 2017	56.23	56.89	55.79	55.80	2,985,046	-0.34(-0.61%)
Nov 24, 2017	55.85	56.28	55.83	56.15	1,666,895	+0.41(+0.74%)
Nov 22, 2017	54.95	55.77	54.85	55.74	3,691,141	+0.58(+1.05%)
Nov 21, 2017	54.81	55.22	54.50	55.16	2,741,949	+0.49(+0.89%)
Nov 20, 2017	53.81	54.84	53.57	54.67	2,288,452	+0.87(+1.61%)
Nov 17, 2017	53.61	54.14	53.61	53.81	2,430,256	+0.55(+1.04%)
Nov 16, 2017	53.02	53.50	52.76	53.25	3,635,773	+0.34(+0.65%)
Nov 15, 2017	53.05	53.36	52.84	52.91	2,160,296	-0.22(-0.41%)
Nov 14, 2017	52.74	53.40	52.61	53.13	1,284,003	+0.19(+0.36%)
Nov 13, 2017	52.93	53.38	52.81	52.94	1,652,102	+0.03(+0.06%)
Nov 10, 2017	52.64	53.24	52.48	52.91	2,142,653	+0.21(+0.39%)
Nov 09, 2017	52.65	53.06	52.53	52.70	2,030,174	-0.10(-0.19%)
Nov 08, 2017	52.17	52.88	52.03	52.80	1,730,524	+0.62(+1.18%)
Nov 07, 2017	52.45	52.52	51.94	52.19	2,036,828	-0.30(-0.56%)
Nov 06, 2017	52.88	53.23	52.45	52.48	2,317,338	-0.30(-0.58%)
Nov 03, 2017	53.14	53.30	52.58	52.79	3,275,990	-0.33(-0.63%)
Nov 02, 2017	53.59	53.65	52.67	53.12	2,879,947	-0.18(-0.34%)
Nov 01, 2017	52.94	53.49	52.42	53.30	3,203,799	+0.38(+0.72%)
Oct 31, 2017	52.92	53.17	52.57	52.92	3,719,961	-0.20(-0.37%)
Oct 30, 2017	53.46	53.49	52.87	53.12	2,751,050	-0.75(-1.40%)
Oct 27, 2017	53.35	53.95	53.08	53.87	2,996,530	+0.30(+0.57%)
Oct 26, 2017	54.14	54.31	53.46	53.57	3,677,754	-0.57(-1.05%)
Oct 25, 2017	54.25	54.45	53.59	54.14	3,776,362	+0.02(+0.03%)
Oct 24, 2017	53.99	54.20	53.17	54.12	4,701,652	+0.97(+1.83%)
Oct 23, 2017	51.70	54.67	51.63	53.15	11,957,329	+2.71(+5.38%)
Oct 20, 2017	50.10	50.89	49.95	50.44	6,070,870	+0.78(+1.58%)
Oct 19, 2017	49.28	49.81	49.25	49.66	2,326,924	+0.21(+0.43%)
Oct 18, 2017	49.15	49.58	49.11	49.44	3,159,282	+0.36(+0.74%)
Oct 17, 2017	48.78	49.27	48.66	49.08	2,246,499	+0.38(+0.78%)
Oct 16, 2017	48.65	48.82	48.40	48.70	2,095,282	+0.16(+0.33%)
Oct 13, 2017	49.01	49.16	48.49	48.54	3,032,784	-0.43(-0.87%)
Oct 12, 2017	48.91	49.08	48.63	48.97	2,486,119	+0.07(+0.14%)
Oct 11, 2017	48.91	49.15	48.77	48.90	2,309,750	-0.12(-0.25%)
Oct 10, 2017	49.03	49.63	48.99	49.02	1,941,380	+0.08(+0.16%)
Oct 09, 2017	49.86	49.93	48.81	48.94	1,916,722	-0.94(-1.89%)
Oct 06, 2017	49.17	49.93	48.95	49.88	2,991,723	+0.70(+1.42%)
Oct 05, 2017	49.39	49.62	49.12	49.19	2,359,039	-0.14(-0.28%)
Oct 04, 2017	48.81	49.36	48.71	49.32	2,489,403	+0.63(+1.30%)
Oct 03, 2017	48.76	49.10	48.39	48.69	3,874,343	+0.28(+0.58%)
Oct 02, 2017	48.28	48.41	47.74	48.41	2,744,516	+0.11(+0.22%)
Sep 29, 2017	48.32	48.63	48.23	48.30	3,264,179	+0.05(+0.11%)
Sep 28, 2017	47.72	48.28	47.62	48.25	2,840,241	+0.34(+0.71%)
Sep 27, 2017		47.97	47.09	47.91	2,700,683	+0.20(+0.41%)
Sep 26, 2017	46.99	47.90	46.89	47.71	3,213,743	+0.84(+1.78%)
Sep 25, 2017	47.04	47.52	46.83	46.88	2,148,163	-0.39(-0.82%)
Sep 22, 2017	47.04	47.31	46.78	47.26	1,896,445	+0.27(+0.57%)
Sep 21, 2017	47.22	47.35	46.98	47.00	1,579,479	-0.21(-0.45%)
Sep 20, 2017	47.26	47.26	46.83	47.21	2,110,764	-0.02(-0.03%)
Sep 19, 2017	47.35	47.42	47.02	47.23	3,216,831	-0.01(-0.02%)
Sep 18, 2017	47.48	47.72	47.00	47.23	3,874,612	-0.21(-0.43%)
Sep 15, 2017	47.45	47.87	47.16	47.44	5,334,056	+0.07(+0.14%)
Sep 14, 2017	47.79	47.90	46.95	47.37	3,804,240	-0.56(-1.17%)
Sep 13, 2017	47.98	48.12	47.80	47.93	2,606,669	-0.02(-0.03%)
Sep 12, 2017	48.11	48.33	47.82	47.95	2,605,052	-0.20(-0.41%)
Sep 11, 2017	47.69	48.17	47.61	48.14	1,838,098	+0.67(+1.41%)
Sep 08, 2017	47.60	47.76	47.04	47.48	2,474,680	-0.31(-0.65%)
Sep 07, 2017	48.16	48.16	47.62	47.79	2,486,613	-0.05(-0.10%)
Sep 06, 2017	48.38	48.69	47.31	47.83	3,157,745	-0.44(-0.91%)
Sep 05, 2017	47.97	48.47	47.77	48.27	2,582,410	+0.28(+0.58%)

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.