Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	66.03	66.14	65.78	65.92	4,788,558	-0.85(-1.27%)
Nov 29, 2017	67.32	67.36	66.71	66.78	2,538,776	-0.46(-0.68%)
Nov 28, 2017	67.31	67.37	66.97	67.23	3,305,358	+0.99(+1.50%)
Nov 27, 2017	66.72	66.84	66.22	66.24	3,449,729	-1.66(-2.44%)
Nov 24, 2017	67.98	68.07	67.90	67.90	957,797	-0.01(-0.01%)
Nov 22, 2017	67.76	67.93	67.61	67.91	3,144,472	+0.27(+0.40%)
Nov 21, 2017	67.54	67.82	67.46	67.63	2,725,507	+0.68(+1.01%)
Nov 20, 2017	66.72	66.98	66.63	66.96	2,877,802	+0.10(+0.14%)
Nov 17, 2017	66.85	67.02	66.74	66.86	2,438,429	-0.39(-0.59%)
Nov 16, 2017	66.81	67.35	66.81	67.26	3,698,663	+1.64(+2.50%)
Nov 15, 2017	65.44	65.67	65.28	65.62	2,865,218	+0.39(+0.61%)
Nov 14, 2017	65.26	65.38	65.04	65.22	2,479,470	+0.11(+0.16%)
Nov 13, 2017	64.90	65.20	64.84	65.12	2,264,131	-0.16(-0.24%)
Nov 10, 2017	65.46	65.46	65.06	65.28	2,513,586	-0.26(-0.40%)
Nov 09, 2017	65.36	65.57	64.94	65.54	3,480,163	-0.94(-1.41%)
Nov 08, 2017	66.22	66.50	66.22	66.48	1,532,634	+0.70(+1.07%)
Nov 07, 2017	66.11	66.17	65.64	65.78	3,488,943	-0.82(-1.24%)
Nov 06, 2017	66.38	66.60	66.33	66.60	1,349,021	+0.11(+0.17%)
Nov 03, 2017	66.64	66.72	66.16	66.49	1,893,462	-0.07(-0.11%)
Nov 02, 2017	66.45	66.62	66.28	66.56	2,264,387	-0.32(-0.47%)
Nov 01, 2017	66.84	67.07	66.73	66.87	4,721,536	+1.29(+1.97%)
Oct 31, 2017	65.48	65.63	65.42	65.58	2,388,709	+1.43(+2.23%)
Oct 30, 2017	64.27	64.42	64.08	64.15	1,727,168	-0.34(-0.53%)
Oct 27, 2017	63.91	64.60	63.85	64.49	2,890,065	+1.03(+1.62%)
Oct 26, 2017	63.74	63.87	63.43	63.47	1,927,084	-0.30(-0.47%)
Oct 25, 2017	64.08	64.11	63.42	63.77	2,522,529	-0.03(-0.04%)
Oct 24, 2017	63.90	64.05	63.77	63.79	1,407,630	+0.32(+0.50%)
Oct 23, 2017	63.86	63.86	63.47	63.48	1,770,131	-0.19(-0.30%)
Oct 20, 2017	63.65	63.75	63.51	63.67	2,157,938	+0.48(+0.76%)
Oct 19, 2017	62.90	63.21	62.79	63.19	2,540,209	-0.43(-0.68%)
Oct 18, 2017	63.62	63.72	63.45	63.62	1,986,890	+0.15(+0.23%)
Oct 17, 2017	63.50	63.55	63.30	63.47	2,251,579	-0.01(-0.01%)
Oct 16, 2017	63.65	63.75	63.38	63.48	3,942,949	-0.42(-0.66%)
Oct 13, 2017	63.70	63.99	63.70	63.90	3,648,464	+0.55(+0.87%)
Oct 12, 2017	63.36	63.49	63.29	63.35	2,941,052	+0.38(+0.60%)
Oct 11, 2017	62.78	63.04	62.69	62.97	2,629,395	+0.62(+1.00%)
Oct 10, 2017	62.23	62.47	62.22	62.34	4,449,216	+0.78(+1.27%)
Oct 09, 2017	61.49	61.63	61.40	61.56	2,119,689	-0.04(-0.07%)
Oct 06, 2017	61.42	61.84	61.21	61.61	3,882,492	-0.24(-0.38%)
Oct 05, 2017	61.45	61.99	61.45	61.84	3,862,722	+0.46(+0.76%)
Oct 04, 2017	61.28	61.42	61.14	61.38	3,157,749	+0.08(+0.13%)
Oct 03, 2017	61.13	61.41	60.98	61.30	2,030,497	+0.58(+0.95%)
Oct 02, 2017	60.65	61.10	60.64	60.72	2,795,937	+0.14(+0.23%)
Sep 29, 2017	60.27	60.70	60.16	60.58	3,880,797	+0.88(+1.47%)
Sep 28, 2017	59.49	59.75	59.48	59.70	2,669,774	-0.08(-0.13%)
Sep 27, 2017	59.87	59.88	59.48	59.78	5,849,087	-0.48(-0.80%)
Sep 26, 2017	60.26	60.36	60.06	60.27	2,306,994	-0.16(-0.26%)
Sep 25, 2017	60.79	60.89	60.16	60.42	3,200,012	-0.39(-0.65%)
Sep 22, 2017	60.84	60.88	60.68	60.82	1,692,809	-0.32(-0.52%)
Sep 21, 2017	61.21	61.35	61.06	61.13	2,192,500	-0.01(-0.01%)
Sep 20, 2017	61.42	61.58	60.77	61.14	2,934,542	-0.32(-0.53%)
Sep 19, 2017	61.44	61.51	61.27	61.47	1,683,948	+0.20(+0.33%)
Sep 18, 2017	61.39	61.63	61.26	61.27	2,482,106	+0.97(+1.61%)
Sep 15, 2017	60.42	60.42	60.20	60.29	2,590,766	+0.37(+0.61%)
Sep 14, 2017	59.72	59.92	59.59	59.92	3,088,080	+0.33(+0.56%)
Sep 13, 2017	59.80	59.84	59.50	59.59	1,484,460	-0.33(-0.56%)
Sep 12, 2017	59.92	60.05	59.84	59.92	1,911,384	-0.13(-0.22%)
Sep 11, 2017	59.68	60.11	59.58	60.06	2,324,021	+0.97(+1.65%)
Sep 08, 2017	59.25	59.27	58.92	59.08	2,776,414	-0.41(-0.69%)
Sep 07, 2017	59.50	59.63	59.40	59.49	2,446,241	+0.76(+1.30%)
Sep 06, 2017	58.75	58.96	58.56	58.73	6,213,299	+0.19(+0.33%)
Sep 05, 2017	58.87	58.92	58.30	58.54	5,342,181	-1.69(-2.81%)

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.