Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.72	57.00	56.49	56.84	1,901,284	+0.51(+0.90%)
Nov 29, 2017	56.18	56.48	55.97	56.34	1,840,174	+0.15(+0.27%)
Nov 28, 2017	55.80	56.29	55.70	56.18	879,492	+0.31(+0.56%)
Nov 27, 2017	55.82	56.04	55.61	55.87	584,391	+0.10(+0.18%)
Nov 24, 2017	56.20	56.34	55.68	55.76	356,454	-0.44(-0.78%)
Nov 22, 2017	55.96	56.45	55.84	56.20	651,369	+0.08(+0.14%)
Nov 21, 2017	55.92	56.20	55.81	56.12	931,528	+0.28(+0.50%)
Nov 20, 2017	56.01	56.11	55.44	55.84	1,011,327	-0.25(-0.44%)
Nov 17, 2017	56.07	56.44	55.98	56.09	696,120	-0.16(-0.29%)
Nov 16, 2017	56.06	56.55	56.01	56.25	1,339,917	+0.14(+0.25%)
Nov 15, 2017	55.73	56.30	55.32	56.12	1,299,163	+0.36(+0.64%)
Nov 14, 2017	55.60	55.92	55.37	55.76	1,494,755	+0.12(+0.22%)
Nov 13, 2017	55.26	55.71	55.11	55.63	1,081,648	+0.26(+0.48%)
Nov 10, 2017	54.83	55.79	54.83	55.37	1,043,226	+0.26(+0.47%)
Nov 09, 2017	54.24	55.25	54.02	55.11	2,321,081	+0.75(+1.37%)
Nov 08, 2017	54.19	54.74	54.19	54.37	1,873,570	+0.20(+0.36%)
Nov 07, 2017	54.41	55.18	54.09	54.17	1,385,718	-0.21(-0.38%)
Nov 06, 2017	53.85	54.57	53.76	54.37	1,554,892	+0.73(+1.37%)
Nov 03, 2017	53.44	53.82	53.28	53.64	1,411,707	-0.13(-0.25%)
Nov 02, 2017	54.16	54.35	53.46	53.77	1,452,751	-0.41(-0.76%)
Nov 01, 2017	54.40	54.48	53.93	54.19	1,545,166	-0.19(-0.35%)
Oct 31, 2017	53.35	54.53	52.57	54.37	2,469,599	+1.80(+3.43%)
Oct 30, 2017	52.84	53.04	52.22	52.57	1,675,982	-0.39(-0.74%)
Oct 27, 2017	52.91	53.12	52.49	52.97	1,077,816	-0.04(-0.08%)
Oct 26, 2017	53.26	53.35	52.68	53.01	1,220,424	+0.12(+0.23%)
Oct 25, 2017	53.47	53.54	52.60	52.89	1,300,082	-0.60(-1.13%)
Oct 24, 2017	54.08	54.12	53.34	53.49	1,143,160	-0.68(-1.25%)
Oct 23, 2017	54.35	54.43	53.95	54.16	1,153,912	+0.05(+0.09%)
Oct 20, 2017	54.27	54.42	53.50	54.11	2,645,077	-0.25(-0.47%)
Oct 19, 2017	55.81	55.81	54.28	54.37	3,256,171	-1.56(-2.79%)
Oct 18, 2017	56.82	57.03	55.76	55.93	2,140,367	-0.93(-1.64%)
Oct 17, 2017	57.12	57.49	56.79	56.86	969,882	-0.47(-0.82%)
Oct 16, 2017	58.01	58.08	57.30	57.33	1,268,457	-0.70(-1.20%)
Oct 13, 2017	58.09	58.33	57.69	58.03	840,970	+0.23(+0.40%)
Oct 12, 2017	57.60	57.81	57.31	57.80	1,110,571	+0.15(+0.26%)
Oct 11, 2017	57.35	57.96	57.18	57.64	1,485,190	+0.31(+0.54%)
Oct 10, 2017	57.30	57.90	56.89	57.33	1,863,878	+0.82(+1.45%)
Oct 09, 2017	56.63	56.84	56.44	56.51	932,391	-0.21(-0.37%)
Oct 06, 2017	56.66	56.79	56.14	56.72	602,635	-0.04(-0.06%)
Oct 05, 2017	56.50	57.28	56.40	56.76	1,273,674	+0.35(+0.62%)
Oct 04, 2017	56.16	56.42	55.95	56.41	841,222	+0.27(+0.48%)
Oct 03, 2017	55.97	56.17	55.73	56.14	1,070,044	+0.20(+0.36%)
Oct 02, 2017	55.93	56.19	55.62	55.94	1,169,684	+0.09(+0.17%)
Sep 29, 2017	56.07	56.29	55.44	55.84	1,928,034	-0.31(-0.54%)
Sep 28, 2017	55.81	56.34	55.69	56.15	1,744,198	+0.33(+0.59%)
Sep 27, 2017	55.78	55.94	55.53	55.82	2,264,300	-0.08(-0.14%)
Sep 26, 2017	55.28	56.04	55.06	55.90	2,162,535	+0.62(+1.12%)
Sep 25, 2017	54.96	55.46	54.79	55.28	1,196,332	+0.33(+0.59%)
Sep 22, 2017	54.94	55.27	54.67	54.96	2,862,028	+0.02(+0.04%)
Sep 21, 2017	53.68	55.06	53.67	54.93	1,749,473	+1.31(+2.44%)
Sep 20, 2017	53.29	53.64	52.86	53.63	1,411,529	+0.33(+0.63%)
Sep 19, 2017	54.14	54.18	53.26	53.29	1,903,665	-0.86(-1.60%)
Sep 18, 2017	54.53	54.74	54.08	54.16	1,855,700	-0.40(-0.73%)
Sep 15, 2017	54.64	54.87	54.27	54.56	2,345,967	-0.05(-0.09%)
Sep 14, 2017	54.10	54.96	53.98	54.61	1,975,558	+0.48(+0.89%)
Sep 13, 2017	53.90	54.24	53.71	54.13	1,801,721	+0.16(+0.30%)
Sep 12, 2017	54.41	54.59	53.75	53.97	889,144	-0.44(-0.81%)
Sep 11, 2017	53.98	54.51	53.66	54.41	979,622	+0.73(+1.37%)
Sep 08, 2017	53.29	54.09	53.29	53.68	1,771,276	+0.28(+0.52%)
Sep 07, 2017	54.14	54.35	53.20	53.40	1,619,801	-0.62(-1.14%)
Sep 06, 2017	54.24	54.56	53.95	54.02	1,452,267	+0.01(+0.03%)
Sep 05, 2017	54.61	54.79	53.63	54.00	907,458	-0.46(-0.85%)

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.