Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.45	54.45	54.45	0	+0.20(+0.37%)
Dec 28, 2017	54.39	54.43	54.25	54.25	4,837	+0.24(+0.44%)
Dec 27, 2017	54.14	54.14	54.00	54.01	6,742	+0.16(+0.30%)
Dec 26, 2017	53.99	53.99	53.85	53.85	1,655	-0.09(-0.17%)
Dec 22, 2017	53.91	53.94	53.81	53.94	3,054	+0.09(+0.18%)
Dec 21, 2017	53.94	53.98	53.80	53.84	3,574	-0.13(-0.25%)
Dec 20, 2017	53.78	54.03	53.78	53.98	22,162	+0.27(+0.49%)
Dec 19, 2017	53.71	53.72	53.53	53.71	4,902	+0.13(+0.25%)
Dec 18, 2017	53.63	53.73	53.46	53.58	3,455	+0.14(+0.26%)
Dec 15, 2017	53.51	53.51	53.38	53.44	14,860	-0.11(-0.21%)
Dec 14, 2017	53.66	53.66	53.48	53.55	4,963	-0.17(-0.31%)
Dec 13, 2017	53.47	53.72	53.37	53.72	6,238	+0.29(+0.54%)
Dec 12, 2017	53.27	53.43	53.24	53.43	33,882	-0.04(-0.08%)
Dec 11, 2017	53.48	53.68	53.47	53.47	6,036	-0.10(-0.18%)
Dec 08, 2017	53.57	53.58	53.39	53.57	7,855	-0.09(-0.17%)
Dec 07, 2017	53.70	53.71	53.60	53.66	12,735	+0.01(+0.02%)
Dec 06, 2017	53.68	53.68	53.54	53.65	5,727	-0.22(-0.41%)
Dec 05, 2017	53.87	53.89	53.71	53.87	7,998	-0.18(-0.33%)
Dec 04, 2017	53.92	54.11	53.90	54.05	15,179	+0.00(+0.00%)
Dec 01, 2017	53.95	54.19	53.86	54.05	8,957	-0.02(-0.04%)
Nov 30, 2017	54.14	54.33	54.07	54.07	12,811	+0.14(+0.26%)
Nov 29, 2017	53.98	54.07	53.93	53.93	3,521	-0.13(-0.24%)
Nov 28, 2017	54.17	54.17	53.93	54.06	5,241	-0.06(-0.11%)
Nov 27, 2017	54.39	54.39	54.05	54.12	38,504	-0.24(-0.44%)
Nov 24, 2017	54.26	54.36	54.13	54.36	4,433	+0.64(+1.19%)
Nov 22, 2017	53.45	53.81	53.45	53.72	4,838	+0.28(+0.52%)
Nov 21, 2017	53.30	53.45	53.28	53.44	18,888	+0.07(+0.14%)
Nov 20, 2017	53.52	53.52	53.31	53.37	2,889	-0.30(-0.57%)
Nov 17, 2017	53.55	53.67	53.44	53.67	8,797	+0.28(+0.52%)
Nov 16, 2017	53.40	53.53	53.39	53.39	8,213	-0.01(-0.02%)
Nov 15, 2017	53.40	53.53	53.40	53.40	9,119	-0.17(-0.32%)
Nov 14, 2017	53.40	53.60	53.35	53.57	6,335	+0.42(+0.79%)
Nov 13, 2017	53.11	53.18	53.04	53.15	5,830	-0.02(-0.04%)
Nov 10, 2017	53.14	53.19	53.09	53.17	7,863	+0.05(+0.10%)
Nov 09, 2017	53.11	53.22	53.01	53.12	10,929	+0.03(+0.06%)
Nov 08, 2017	53.02	53.14	53.02	53.09	3,618	-0.03(-0.06%)
Nov 07, 2017	53.05	53.12	53.04	53.12	5,438	-0.15(-0.28%)
Nov 06, 2017	53.06	53.27	53.06	53.27	20,822	+0.03(+0.06%)
Nov 03, 2017	53.41	53.41	53.12	53.24	12,201	-0.15(-0.28%)
Nov 02, 2017	53.31	53.39	53.24	53.39	2,435	+0.19(+0.36%)
Nov 01, 2017	53.20	53.30	53.13	53.20	18,006	-0.07(-0.13%)
Oct 31, 2017	53.15	53.27	53.10	53.27	29,052	+0.00(+0.00%)
Oct 30, 2017		53.27	53.03	53.27	8,078	+0.24(+0.45%)
Oct 27, 2017	52.95	53.03	52.92	53.03	11,069	-0.01(-0.02%)
Oct 26, 2017	53.49	53.49	52.97	53.04	11,613	-0.63(-1.17%)
Oct 25, 2017	53.54	53.68	53.54	53.67	13,536	+0.23(+0.43%)
Oct 24, 2017	53.48	53.51	53.38	53.44	5,161	+0.01(+0.02%)
Oct 23, 2017	53.42	53.50	53.29	53.43	15,037	-0.06(-0.12%)
Oct 20, 2017	53.60	53.61	53.48	53.49	8,320	-0.22(-0.42%)
Oct 19, 2017	53.76	53.80	53.66	53.72	5,114	+0.14(+0.26%)
Oct 18, 2017	53.38	53.61	53.38	53.58	8,949	+0.09(+0.17%)
Oct 17, 2017	53.32	53.49	53.29	53.49	3,056	-0.00(-0.01%)
Oct 16, 2017	53.52	53.61	53.49	53.49	2,336	-0.10(-0.18%)
Oct 13, 2017	53.77	53.88	53.57	53.59	4,646	+0.03(+0.06%)
Oct 12, 2017	53.52	53.63	53.52	53.56	32,295	-0.04(-0.07%)
Oct 11, 2017	53.58	53.69	53.48	53.60	4,715	+0.20(+0.38%)
Oct 10, 2017	53.23	53.47	53.23	53.40	11,779	+0.32(+0.61%)
Oct 09, 2017	52.98	53.16	52.98	53.07	20,140	+0.03(+0.05%)
Oct 06, 2017	52.89	53.08	52.88	53.05	5,661	+0.04(+0.07%)
Oct 05, 2017	53.04	53.04	52.96	53.01	23,676	-0.17(-0.31%)
Oct 04, 2017	53.12	53.23	53.12	53.18	12,173	-0.01(-0.02%)
Oct 03, 2017	53.20	53.22	53.11	53.19	8,887	-0.01(-0.02%)

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.