Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.81	53.84	53.74	53.78	104,400	+0.02(+0.04%)
Nov 29, 2018	53.64	53.77	53.64	53.76	112,467	+0.29(+0.54%)
Nov 28, 2018	53.36	53.55	53.32	53.47	332,487	+0.06(+0.11%)
Nov 27, 2018	53.51	53.55	53.38	53.41	60,307	-0.15(-0.28%)
Nov 26, 2018	53.57	53.59	53.53	53.56	116,569	-0.05(-0.09%)
Nov 23, 2018	53.69	53.69	53.58	53.61	29,800	-0.09(-0.17%)
Nov 21, 2018		53.70	53.70	53.70	0	-0.01(-0.02%)
Nov 20, 2018	53.73	53.78	53.68	53.71	151,034	-0.09(-0.17%)
Nov 19, 2018	53.73	53.82	53.73	53.80	89,864	-0.02(-0.04%)
Nov 16, 2018	53.70	53.84	53.67	53.82	63,100	+0.24(+0.45%)
Nov 15, 2018	53.59	53.63	53.49	53.58	71,883	+0.05(+0.09%)
Nov 14, 2018	53.47	53.64	53.45	53.53	1,523,264	+0.02(+0.04%)
Nov 13, 2018	53.52	53.53	53.46	53.51	64,053	-0.16(-0.30%)
Nov 12, 2018	53.56	53.67	53.50	53.67	81,360	+0.23(+0.43%)
Nov 09, 2018	53.35	53.48	53.34	53.44	105,400	+0.11(+0.21%)
Nov 08, 2018	53.43	53.44	53.32	53.33	276,250	-0.07(-0.13%)
Nov 07, 2018	53.47	53.53	53.37	53.40	140,559	+0.04(+0.07%)
Nov 06, 2018	53.39	53.44	53.35	53.36	80,414	+0.00(+0.00%)
Nov 05, 2018	53.36	53.42	53.36	53.36	258,312	+0.07(+0.13%)
Nov 02, 2018	53.36	53.37	53.24	53.29	2,094,600	-0.17(-0.32%)
Nov 01, 2018	53.44	53.54	53.44	53.46	921,513	-0.11(-0.21%)
Oct 31, 2018	53.61	53.66	53.55	53.57	490,134	-0.11(-0.20%)
Oct 30, 2018	53.73	53.77	53.68	53.68	63,720	-0.14(-0.26%)
Oct 29, 2018	53.85	53.90	53.76	53.82	74,621	-0.09(-0.17%)
Oct 26, 2018	53.72	53.92	53.72	53.91	77,100	+0.28(+0.52%)
Oct 25, 2018	53.78	53.79	53.61	53.63	57,834	-0.22(-0.41%)
Oct 24, 2018	53.77	53.85	53.74	53.85	99,396	+0.16(+0.30%)
Oct 23, 2018	53.79	53.85	53.67	53.69	90,033	+0.01(+0.02%)
Oct 22, 2018	53.70	53.74	53.65	53.68	86,173	-0.01(-0.02%)
Oct 19, 2018	53.71	53.72	53.64	53.69	366,900	-0.07(-0.13%)
Oct 18, 2018	53.72	53.86	53.72	53.76	402,612	+0.00(+0.00%)
Oct 17, 2018	53.87	53.89	53.76	53.76	116,976	-0.17(-0.32%)
Oct 16, 2018	53.90	53.93	53.83	53.93	243,499	+0.00(+0.00%)
Oct 15, 2018	53.95	53.95	53.87	53.93	66,064	+0.05(+0.09%)
Oct 12, 2018	53.86	53.96	53.83	53.88	134,700	-0.06(-0.11%)
Oct 11, 2018	53.84	53.99	53.81	53.94	138,024	+0.06(+0.11%)
Oct 10, 2018	53.83	53.89	53.71	53.88	110,562	-0.05(-0.09%)
Oct 09, 2018	53.84	53.93	53.84	53.93	169,278	+0.16(+0.30%)
Oct 08, 2018	53.82	53.84	53.77	53.77	569,032	-0.04(-0.07%)
Oct 05, 2018	53.84	53.89	53.73	53.81	586,900	-0.13(-0.24%)
Oct 04, 2018	54.02	54.06	53.91	53.94	1,296,741	-0.17(-0.31%)
Oct 03, 2018	54.32	54.32	54.04	54.11	251,605	-0.28(-0.51%)
Oct 02, 2018	54.34	54.41	54.33	54.39	36,584	+0.14(+0.26%)
Oct 01, 2018	54.39	54.39	54.25	54.25	312,232	-0.22(-0.40%)
Sep 28, 2018	54.53	54.53	54.43	54.47	225,700	-0.03(-0.06%)
Sep 27, 2018	54.48	54.51	54.44	54.50	103,827	+0.00(+0.00%)
Sep 26, 2018	54.41	54.56	54.36	54.50	133,176	+0.11(+0.20%)
Sep 25, 2018	54.36	54.39	54.34	54.39	78,561	-0.03(-0.06%)
Sep 24, 2018	54.39	54.47	54.39	54.42	99,418	-0.05(-0.09%)
Sep 21, 2018	54.42	54.48	54.40	54.47	81,200	+0.03(+0.06%)
Sep 20, 2018	54.36	54.51	54.36	54.44	51,378	+0.07(+0.13%)
Sep 19, 2018	54.41	54.41	54.29	54.37	507,628	-0.07(-0.13%)
Sep 18, 2018	54.52	54.52	54.41	54.44	256,180	-0.12(-0.22%)
Sep 17, 2018	54.52	54.58	54.50	54.56	80,274	+0.01(+0.02%)
Sep 14, 2018	54.55	54.61	54.52	54.55	274,600	-0.11(-0.20%)
Sep 13, 2018	54.73	54.73	54.64	54.66	48,343	-0.08(-0.15%)
Sep 12, 2018	54.75	54.79	54.74	54.74	65,690	+0.05(+0.09%)
Sep 11, 2018	54.72	54.74	54.65	54.69	211,810	-0.11(-0.20%)
Sep 10, 2018	54.79	54.84	54.77	54.80	49,920	+0.02(+0.04%)
Sep 07, 2018	54.76	54.80	54.70	54.78	119,300	-0.16(-0.29%)
Sep 06, 2018	54.91	54.97	54.88	54.94	48,462	+0.04(+0.07%)
Sep 05, 2018	54.88	54.92	54.84	54.90	161,991	-0.03(-0.05%)

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.