Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.19	51.43	51.08	51.28	17,457	+0.22(+0.44%)
Nov 29, 2017	52.00	52.00	50.72	51.06	24,383	-0.76(-1.47%)
Nov 28, 2017	51.55	51.82	51.55	51.82	15,711	+0.24(+0.47%)
Nov 27, 2017	52.33	52.33	51.53	51.58	15,668	-0.27(-0.53%)
Nov 24, 2017	51.69	51.85	51.67	51.85	4,654	+0.22(+0.42%)
Nov 22, 2017	52.04	52.04	51.54	51.64	8,836	-0.05(-0.09%)
Nov 21, 2017	51.42	51.71	51.42	51.68	24,804	+0.50(+0.97%)
Nov 20, 2017	51.32	51.32	51.17	51.19	13,640	-0.01(-0.02%)
Nov 17, 2017	51.35	51.35	51.10	51.20	7,688	-0.05(-0.10%)
Nov 16, 2017	50.85	51.27	50.83	51.24	17,317	+0.73(+1.44%)
Nov 15, 2017	50.93	50.93	50.12	50.52	6,928	-0.10(-0.19%)
Nov 14, 2017	50.63	50.64	50.52	50.61	11,958	-0.51(-0.99%)
Nov 13, 2017	51.04	51.17	50.85	51.12	8,244	+0.08(+0.15%)
Nov 10, 2017	51.24	51.24	50.87	51.04	11,668	+0.17(+0.34%)
Nov 09, 2017	50.60	50.89	50.50	50.87	5,767	-0.29(-0.57%)
Nov 08, 2017	51.48	51.48	50.91	51.16	5,004	-0.12(-0.23%)
Nov 07, 2017	51.51	51.53	51.25	51.28	4,058	-0.39(-0.75%)
Nov 06, 2017	51.57	51.66	51.57	51.66	2,982	+0.32(+0.62%)
Nov 03, 2017	51.29	51.42	51.23	51.35	3,782	-0.03(-0.07%)
Nov 02, 2017	51.32	51.41	51.20	51.38	3,679	-0.01(-0.02%)
Nov 01, 2017	51.53	51.65	51.37	51.39	11,481	+0.01(+0.02%)
Oct 31, 2017	51.13	51.39	51.12	51.38	5,892	+0.43(+0.84%)
Oct 30, 2017		50.98	50.76	50.95	12,251	+0.05(+0.10%)
Oct 27, 2017	50.81	50.92	50.21	50.90	20,342	+0.39(+0.77%)
Oct 26, 2017	50.68	50.68	50.50	50.51	4,670	-0.23(-0.46%)
Oct 25, 2017	50.98	50.98	50.43	50.75	16,103	-0.19(-0.36%)
Oct 24, 2017	50.87	50.94	50.87	50.93	4,398	+0.13(+0.25%)
Oct 23, 2017	51.13	51.13	50.76	50.80	6,803	-0.27(-0.54%)
Oct 20, 2017	51.28	51.28	51.08	51.08	18,151	+0.21(+0.40%)
Oct 19, 2017	50.67	50.87	50.32	50.87	47,929	-0.16(-0.32%)
Oct 18, 2017	51.25	51.25	50.96	51.04	11,601	+0.06(+0.11%)
Oct 17, 2017	50.90	51.13	50.90	50.98	2,366	-0.13(-0.25%)
Oct 16, 2017	50.98	51.11	50.98	51.11	4,843	+0.19(+0.36%)
Oct 13, 2017	50.91	50.97	50.91	50.92	2,287	+0.10(+0.19%)
Oct 12, 2017	51.31	51.31	50.82	50.82	21,236	-0.29(-0.57%)
Oct 11, 2017	50.94	51.14	50.94	51.12	4,905	+0.07(+0.13%)
Oct 10, 2017	50.98	51.05	50.92	51.05	6,018	+0.13(+0.25%)
Oct 09, 2017	50.92	50.95	50.92	50.92	4,138	+0.04(+0.08%)
Oct 06, 2017	50.82	50.88	50.82	50.88	5,186	+0.03(+0.06%)
Oct 05, 2017	50.63	50.85	50.63	50.85	6,670	+0.38(+0.76%)
Oct 04, 2017	50.53	50.59	50.36	50.47	9,560	+0.14(+0.27%)
Oct 03, 2017	50.37	50.37	50.30	50.34	3,976	+0.22(+0.45%)
Oct 02, 2017	50.12	50.20	50.09	50.11	23,490	+0.20(+0.39%)
Sep 29, 2017	49.68	49.92	49.56	49.92	5,044	+0.33(+0.67%)
Sep 28, 2017	49.83	49.83	49.50	49.58	3,819	-0.07(-0.14%)
Sep 27, 2017	49.64	49.72	49.39	49.65	2,654	+0.34(+0.69%)
Sep 26, 2017	49.34	49.37	49.27	49.31	9,225	+0.20(+0.40%)
Sep 25, 2017	49.43	49.49	49.00	49.11	3,424	-0.64(-1.28%)
Sep 22, 2017	49.74	49.77	49.66	49.75	3,035	+0.06(+0.11%)
Sep 21, 2017	49.70	49.77	49.52	49.69	8,603	-0.14(-0.27%)
Sep 20, 2017	49.62	49.91	49.62	49.83	5,798	-0.01(-0.02%)
Sep 19, 2017	49.68	49.88	49.68	49.84	9,794	+0.19(+0.39%)
Sep 18, 2017	49.54	49.76	49.54	49.65	2,816	+0.20(+0.40%)
Sep 15, 2017	49.43	49.48	49.41	49.45	3,963	+0.00(+0.01%)
Sep 14, 2017	49.51	49.61	49.42	49.45	3,050	-0.19(-0.38%)
Sep 13, 2017	49.61	49.66	49.61	49.63	941	+0.17(+0.35%)
Sep 12, 2017	49.34	49.46	49.30	49.46	2,941	+0.20(+0.40%)
Sep 11, 2017	49.14	49.34	49.14	49.26	5,689	+0.50(+1.02%)
Sep 08, 2017	48.82	48.82	48.73	48.77	2,355	-0.18(-0.36%)
Sep 07, 2017	49.31	49.31	48.85	48.94	16,674	-0.12(-0.24%)
Sep 06, 2017	48.83	49.09	48.78	49.06	5,464	+0.19(+0.38%)
Sep 05, 2017	49.50	49.50	48.63	48.87	19,531	-0.50(-1.02%)

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.