Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.87	53.87	53.87	0	-0.29(-0.54%)
Dec 28, 2017	54.08	54.16	53.94	54.16	33,725	+0.18(+0.34%)
Dec 27, 2017	54.05	54.08	53.92	53.98	33,980	+0.00(+0.00%)
Dec 26, 2017	53.98	54.05	53.94	53.98	33,047	-0.01(-0.02%)
Dec 22, 2017	53.98	54.02	53.88	53.98	35,056	+0.01(+0.02%)
Dec 21, 2017	54.12	54.13	53.96	53.98	71,179	+0.03(+0.06%)
Dec 20, 2017	54.15	54.15	53.87	53.94	45,508	+0.02(+0.03%)
Dec 19, 2017	54.10	54.16	53.92	53.93	109,549	-0.14(-0.26%)
Dec 18, 2017	54.00	54.10	53.99	54.07	45,359	+0.45(+0.85%)
Dec 15, 2017	53.30	53.76	53.30	53.61	42,677	+0.49(+0.91%)
Dec 14, 2017	53.51	53.53	53.08	53.13	71,761	-0.28(-0.52%)
Dec 13, 2017	53.50	53.62	53.39	53.40	65,416	-0.05(-0.10%)
Dec 12, 2017	53.54	53.61	53.45	53.46	64,480	-0.09(-0.17%)
Dec 11, 2017	53.47	53.57	53.42	53.55	56,003	+0.11(+0.21%)
Dec 08, 2017	53.35	53.49	53.27	53.44	62,145	+0.33(+0.63%)
Dec 07, 2017	52.80	53.16	52.80	53.11	68,041	+0.33(+0.62%)
Dec 06, 2017	52.70	52.86	52.70	52.78	142,117	-0.03(-0.05%)
Dec 05, 2017	53.03	53.17	52.76	52.81	60,498	-0.28(-0.54%)
Dec 04, 2017	53.55	53.59	53.09	53.09	113,497	-0.08(-0.16%)
Dec 01, 2017	53.30	53.31	52.61	53.17	108,518	-0.13(-0.24%)
Nov 30, 2017	53.05	53.52	53.05	53.30	114,053	+0.39(+0.73%)
Nov 29, 2017	52.92	53.13	52.80	52.92	830,059	+0.03(+0.05%)
Nov 28, 2017	52.41	52.89	52.35	52.89	60,027	+0.60(+1.14%)
Nov 27, 2017	52.27	52.36	52.22	52.29	48,062	-0.04(-0.07%)
Nov 24, 2017	52.38	52.39	52.30	52.33	13,186	+0.08(+0.16%)
Nov 22, 2017	52.38	52.41	52.22	52.25	122,172	-0.11(-0.21%)
Nov 21, 2017	52.22	52.37	52.22	52.36	210,296	+0.30(+0.58%)
Nov 20, 2017	51.94	52.08	51.92	52.05	45,076	+0.13(+0.25%)
Nov 17, 2017	51.86	51.96	51.82	51.93	59,687	+0.07(+0.14%)
Nov 16, 2017	51.53	51.96	51.53	51.85	44,424	+0.47(+0.91%)
Nov 15, 2017	51.39	51.52	51.17	51.39	78,317	-0.29(-0.57%)
Nov 14, 2017	51.52	51.69	51.43	51.68	94,847	+0.00(+0.00%)
Nov 13, 2017	51.33	51.74	51.33	51.68	62,928	+0.15(+0.28%)
Nov 10, 2017	51.35	51.57	51.35	51.53	47,568	+0.05(+0.09%)
Nov 09, 2017	51.45	51.59	51.17	51.49	583,060	-0.22(-0.43%)
Nov 08, 2017	51.54	51.75	51.47	51.71	888,420	+0.13(+0.25%)
Nov 07, 2017	51.75	51.83	51.49	51.58	64,336	-0.06(-0.12%)
Nov 06, 2017	51.51	51.69	51.51	51.64	85,409	+0.12(+0.23%)
Nov 03, 2017	51.43	51.54	51.34	51.52	42,655	+0.06(+0.12%)
Nov 02, 2017	51.42	51.51	51.27	51.46	90,573	+0.05(+0.09%)
Nov 01, 2017	51.63	51.66	51.35	51.41	59,703	+0.05(+0.09%)
Oct 31, 2017	51.33	51.43	51.28	51.37	213,212	+0.14(+0.27%)
Oct 30, 2017	51.33	51.40	51.19	51.23	64,904	-0.23(-0.45%)
Oct 27, 2017	51.33	51.48	51.15	51.46	76,610	+0.15(+0.29%)
Oct 26, 2017	51.35	51.52	51.29	51.31	79,671	+0.08(+0.16%)
Oct 25, 2017	51.51	51.51	50.95	51.23	71,534	-0.39(-0.76%)
Oct 24, 2017	51.52	51.68	51.51	51.62	82,093	+0.11(+0.21%)
Oct 23, 2017	51.69	51.72	51.47	51.51	72,013	-0.08(-0.16%)
Oct 20, 2017	51.43	51.64	51.43	51.60	77,787	+0.35(+0.68%)
Oct 19, 2017	50.95	51.25	50.85	51.25	71,446	+0.11(+0.22%)
Oct 18, 2017	51.16	51.21	51.06	51.14	66,986	+0.05(+0.11%)
Oct 17, 2017	51.08	51.14	50.99	51.08	61,397	-0.01(-0.02%)
Oct 16, 2017	51.19	51.19	51.03	51.09	103,703	+0.02(+0.04%)
Oct 13, 2017	51.08	51.19	51.03	51.07	79,138	+0.05(+0.09%)
Oct 12, 2017	50.95	51.12	50.95	51.03	100,660	-0.04(-0.07%)
Oct 11, 2017	50.95	51.06	50.95	51.06	75,854	+0.06(+0.13%)
Oct 10, 2017	51.02	51.04	50.90	51.00	70,634	+0.15(+0.29%)
Oct 09, 2017	51.02	51.02	50.81	50.85	53,920	-0.17(-0.34%)
Oct 06, 2017	50.94	51.09	50.94	51.03	68,431	-0.05(-0.09%)
Oct 05, 2017	50.89	51.12	50.89	51.07	84,872	+0.23(+0.45%)
Oct 04, 2017	50.72	50.91	50.71	50.84	145,842	+0.11(+0.22%)
Oct 03, 2017	50.61	50.73	50.58	50.73	110,349	+0.16(+0.31%)

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.