Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.13	54.35	53.23	54.00	508,521	-0.06(-0.11%)
Nov 29, 2017	52.42	54.16	52.42	54.06	544,444	+1.51(+2.87%)
Nov 28, 2017	53.71	54.35	52.12	52.55	603,354	-0.99(-1.85%)
Nov 27, 2017	56.12	56.50	53.46	53.54	499,733	-2.58(-4.60%)
Nov 24, 2017	56.44	56.60	55.42	56.12	243,275	-0.25(-0.44%)
Nov 22, 2017	55.65	57.91	55.65	56.37	236,449	+1.40(+2.55%)
Nov 21, 2017	52.86	55.00	52.19	54.97	494,371	+2.29(+4.35%)
Nov 20, 2017	55.02	55.02	52.60	52.68	536,416	-2.33(-4.24%)
Nov 17, 2017	55.76	55.98	54.19	55.01	500,025	-0.84(-1.50%)
Nov 16, 2017	57.40	57.69	53.43	55.85	729,699	-0.37(-0.66%)
Nov 15, 2017	57.04	57.31	56.15	56.22	265,713	-1.19(-2.07%)
Nov 14, 2017	56.21	57.78	55.88	57.41	207,807	+1.11(+1.97%)
Nov 13, 2017	56.02	56.78	54.99	56.30	259,897	+0.05(+0.09%)
Nov 10, 2017	56.56	56.80	56.08	56.25	310,962	-0.14(-0.25%)
Nov 09, 2017	57.00	57.48	55.01	56.39	641,220	-2.10(-3.59%)
Nov 08, 2017	57.23	61.78	57.23	58.49	979,939	+3.30(+5.98%)
Nov 07, 2017	56.00	56.09	54.29	55.19	496,001	-0.64(-1.15%)
Nov 06, 2017	54.35	56.50	54.31	55.83	490,228	+1.03(+1.88%)
Nov 03, 2017	53.50	54.89	52.54	54.80	531,313	+1.65(+3.10%)
Nov 02, 2017	51.99	55.39	51.30	53.15	1,917,316	+6.70(+14.42%)
Nov 01, 2017	47.87	48.14	45.60	46.45	501,952	-1.66(-3.45%)
Oct 31, 2017	48.05	48.71	47.23	48.11	268,889	+0.07(+0.15%)
Oct 30, 2017	50.50	50.50	47.84	48.04	317,515	-2.23(-4.44%)
Oct 27, 2017	49.35	50.35	49.10	50.27	363,793	+0.92(+1.86%)
Oct 26, 2017	49.48	50.27	49.48	49.35	306,612	-0.12(-0.24%)
Oct 25, 2017	50.99	51.46	46.95	49.47	690,865	-0.07(-0.14%)
Oct 24, 2017	49.88	50.73	49.11	49.54	322,209	-0.19(-0.38%)
Oct 23, 2017	50.19	50.32	49.57	49.73	229,630	-0.54(-1.07%)
Oct 20, 2017	49.98	50.89	47.01	50.27	211,998	+0.62(+1.25%)
Oct 19, 2017	49.25	49.76	48.50	49.65	261,506	+0.40(+0.81%)
Oct 18, 2017	48.75	49.34	47.77	49.25	253,004	+0.70(+1.44%)
Oct 17, 2017	48.13	48.89	47.77	48.55	227,471	+0.54(+1.12%)
Oct 16, 2017	47.50	48.56	47.35	48.01	375,136	+0.21(+0.44%)
Oct 13, 2017	47.80	48.13	47.56	47.80	323,474	-0.20(-0.42%)
Oct 12, 2017	48.63	48.84	47.27	48.00	631,925	-0.63(-1.30%)
Oct 11, 2017	47.90	48.96	47.90	48.63	437,165	+0.86(+1.80%)
Oct 10, 2017	48.97	49.13	47.40	47.77	917,319	-1.14(-2.33%)
Oct 09, 2017	51.90	51.90	48.48	48.91	585,777	-3.84(-7.28%)
Oct 06, 2017	53.38	53.65	52.47	52.75	197,681	-0.72(-1.35%)
Oct 05, 2017	53.74	54.13	52.17	53.47	230,414	-0.03(-0.06%)
Oct 04, 2017	54.31	55.00	53.34	53.50	184,942	-0.63(-1.16%)
Oct 03, 2017	56.04	56.04	52.90	54.13	778,166	-1.91(-3.41%)
Oct 02, 2017	56.10	56.59	55.34	56.04	241,040	+0.08(+0.14%)
Sep 29, 2017	55.45	56.26	52.97	55.96	243,241	+0.38(+0.68%)
Sep 28, 2017	54.40	55.66	53.71	55.58	203,180	+0.92(+1.68%)
Sep 27, 2017	53.29	54.99	52.53	54.66	338,076	+1.53(+2.88%)
Sep 26, 2017	53.02	53.59	52.61	53.13	181,293	+0.33(+0.63%)
Sep 25, 2017	52.35	54.41	51.41	52.80	306,656	+0.69(+1.32%)
Sep 22, 2017	51.28	52.25	51.17	52.11	172,799	+0.76(+1.48%)
Sep 21, 2017	51.24	51.75	50.62	51.35	113,560	+0.12(+0.23%)
Sep 20, 2017	50.15	51.49	50.15	51.23	136,209	+0.89(+1.77%)
Sep 19, 2017	51.80	53.94	49.55	50.34	200,684	-1.56(-3.01%)
Sep 18, 2017	52.15	52.94	51.85	51.90	185,361	-0.13(-0.25%)
Sep 15, 2017	52.99	53.83	51.59	52.03	454,262	-0.75(-1.42%)
Sep 14, 2017	51.37	52.87	51.11	52.78	345,695	+1.15(+2.23%)
Sep 13, 2017	52.70	52.84	51.48	51.63	393,512	-1.25(-2.36%)
Sep 12, 2017		52.93	51.96	52.88	258,995	+0.52(+0.99%)
Sep 11, 2017	52.35	53.16	52.01	52.36	283,427	+0.51(+0.98%)
Sep 08, 2017	51.85	52.19	51.47	51.85	205,727	-0.20(-0.38%)
Sep 07, 2017	52.32	53.09	51.87	52.05	310,771	-0.27(-0.52%)
Sep 06, 2017	52.39	52.61	51.49	52.32	275,025	-0.07(-0.13%)
Sep 05, 2017		52.67	51.38	52.39	269,524	+0.76(+1.47%)

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.