Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.06	54.43	54.01	54.36	110,274	+0.34(+0.64%)
Nov 29, 2017	53.74	54.26	53.37	54.01	75,149	+0.18(+0.34%)
Nov 28, 2017	53.46	53.83	52.95	53.83	152,841	+0.57(+1.07%)
Nov 27, 2017	53.95	54.06	53.07	53.26	109,459	-0.42(-0.78%)
Nov 24, 2017	53.63	53.91	53.34	53.67	54,030	+0.38(+0.71%)
Nov 22, 2017	54.05	54.05	53.19	53.30	55,769	-0.66(-1.22%)
Nov 21, 2017	53.86	54.03	53.67	53.95	73,613	+0.08(+0.15%)
Nov 20, 2017	53.74	53.91	53.66	53.87	84,761	+0.09(+0.16%)
Nov 17, 2017	53.99	54.41	53.63	53.79	85,742	-0.20(-0.37%)
Nov 16, 2017	53.60	54.20	53.27	53.99	49,830	+0.70(+1.32%)
Nov 15, 2017	53.95	53.95	52.95	53.28	152,947	-0.73(-1.35%)
Nov 14, 2017	53.47	54.22	53.31	54.01	61,643	+0.46(+0.87%)
Nov 13, 2017	53.82	54.20	53.43	53.55	159,930	-0.51(-0.95%)
Nov 10, 2017	53.74	54.24	53.67	54.06	59,190	+0.40(+0.75%)
Nov 09, 2017	53.40	53.91	53.04	53.66	90,545	+0.25(+0.46%)
Nov 08, 2017	52.67	53.78	52.27	53.41	128,002	+0.85(+1.62%)
Nov 07, 2017	53.27	53.64	52.20	52.56	183,190	-0.60(-1.13%)
Nov 06, 2017	52.83	53.79	52.80	53.16	136,052	+0.36(+0.68%)
Nov 03, 2017	52.46	52.86	51.67	52.80	131,494	+0.41(+0.78%)
Nov 02, 2017	51.46	53.06	51.30	52.39	297,122	+2.09(+4.16%)
Nov 01, 2017	50.05	50.80	49.86	50.30	165,758	+0.17(+0.34%)
Oct 31, 2017	49.43	50.35	49.43	50.13	126,564	+0.77(+1.56%)
Oct 30, 2017	49.37	49.50	49.11	49.37	85,658	-0.04(-0.08%)
Oct 27, 2017	50.05	50.14	49.34	49.41	160,827	-0.62(-1.23%)
Oct 26, 2017	49.74	50.61	49.39	50.02	120,479	+0.30(+0.61%)
Oct 25, 2017	49.85	49.99	47.78	49.72	292,058	-0.10(-0.19%)
Oct 24, 2017	50.85	50.90	49.68	49.81	281,287	-1.15(-2.25%)
Oct 23, 2017	50.77	50.96	50.46	50.96	149,462	+0.08(+0.16%)
Oct 20, 2017	51.37	51.37	50.70	50.88	63,368	-0.28(-0.55%)
Oct 19, 2017	50.61	51.22	50.54	51.16	79,170	+0.26(+0.52%)
Oct 18, 2017	50.83	51.01	50.47	50.90	204,964	+0.28(+0.55%)
Oct 17, 2017	50.66	50.95	50.54	50.62	121,801	-0.14(-0.27%)
Oct 16, 2017	50.78	51.10	50.30	50.75	163,859	+0.04(+0.08%)
Oct 13, 2017	49.96	50.78	49.86	50.71	899,663	+0.75(+1.51%)
Oct 12, 2017	50.19	50.46	49.84	49.96	139,285	-0.36(-0.72%)
Oct 11, 2017	50.36	50.66	50.25	50.32	110,104	-0.26(-0.51%)
Oct 10, 2017	51.02	51.14	50.38	50.58	497,584	-0.32(-0.63%)
Oct 09, 2017	50.39	51.26	50.06	50.90	125,608	+0.50(+1.00%)
Oct 06, 2017	50.54	50.73	50.25	50.39	93,078	-0.15(-0.30%)
Oct 05, 2017	51.05	51.46	50.53	50.54	101,786	-0.42(-0.82%)
Oct 04, 2017	50.70	51.39	50.46	50.96	110,730	-0.21(-0.41%)
Oct 03, 2017	51.05	51.38	50.96	51.17	83,421	+0.02(+0.03%)
Oct 02, 2017	51.34	51.71	50.89	51.15	120,636	-0.20(-0.39%)
Sep 29, 2017	51.79	51.91	51.26	51.35	88,840	-0.51(-0.99%)
Sep 28, 2017	51.44	51.95	51.20	51.86	73,862	+0.27(+0.53%)
Sep 27, 2017	51.54	51.86	50.84	51.59	59,076	+0.25(+0.48%)
Sep 26, 2017	50.95	51.59	50.95	51.34	105,372	+0.44(+0.87%)
Sep 25, 2017	51.45	51.45	50.75	50.90	91,343	-0.54(-1.06%)
Sep 22, 2017	50.87	52.00	50.87	51.45	72,780	+0.35(+0.69%)
Sep 21, 2017	50.90	51.14	50.46	51.10	129,208	+0.15(+0.30%)
Sep 20, 2017	51.59	52.06	50.90	50.94	96,734	-0.79(-1.53%)
Sep 19, 2017	52.14	52.53	51.65	51.74	156,501	-0.38(-0.72%)
Sep 18, 2017	51.89	52.61	51.76	52.11	164,849	+0.36(+0.70%)
Sep 15, 2017	52.14	52.46	51.67	51.75	163,733	-0.27(-0.52%)
Sep 14, 2017	51.91	52.23	51.55	52.02	95,873	-0.03(-0.06%)
Sep 13, 2017	51.78	52.51	51.78	52.06	106,266	+0.21(+0.40%)
Sep 12, 2017	51.89	52.37	51.46	51.85	117,488	+0.06(+0.11%)
Sep 11, 2017	51.02	52.36	50.91	51.79	113,096	+1.08(+2.13%)
Sep 08, 2017	50.70	51.12	50.15	50.71	209,430	-0.07(-0.14%)
Sep 07, 2017	52.27	52.55	50.57	50.78	232,510	-1.55(-2.97%)
Sep 06, 2017	52.52	52.67	52.23	52.34	67,636	-0.12(-0.23%)
Sep 05, 2017	53.47	53.50	51.96	52.46	109,430	-1.04(-1.95%)

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.