Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.19	51.37	51.13	51.37	58,288	+0.19(+0.37%)
Nov 29, 2017	51.22	51.22	51.17	51.18	100,338	-0.14(-0.26%)
Nov 28, 2017	51.39	51.39	51.30	51.32	38,243	-0.06(-0.12%)
Nov 27, 2017	51.49	51.49	51.35	51.38	39,127	-0.06(-0.12%)
Nov 24, 2017	51.45	51.48	51.43	51.44	13,884	-0.08(-0.15%)
Nov 22, 2017	51.57	51.61	51.49	51.52	72,819	-0.11(-0.20%)
Nov 21, 2017	51.70	51.74	51.58	51.62	59,761	-0.08(-0.15%)
Nov 20, 2017	51.71	51.71	51.61	51.70	28,681	+0.06(+0.12%)
Nov 17, 2017	51.69	51.69	51.60	51.64	27,705	-0.10(-0.19%)
Nov 16, 2017	51.73	51.78	51.67	51.74	37,326	-0.07(-0.13%)
Nov 15, 2017	51.78	51.81	51.71	51.81	18,914	+0.12(+0.24%)
Nov 14, 2017	51.72	51.76	51.66	51.68	33,462	-0.08(-0.15%)
Nov 13, 2017	51.78	51.78	51.69	51.76	34,924	+0.00(+0.00%)
Nov 10, 2017	51.77	51.79	51.70	51.76	40,819	-0.16(-0.30%)
Nov 09, 2017	51.94	51.97	51.89	51.92	35,787	-0.04(-0.08%)
Nov 08, 2017	51.94	51.99	51.89	51.96	29,714	+0.03(+0.07%)
Nov 07, 2017	51.81	51.93	51.79	51.93	30,833	+0.15(+0.30%)
Nov 06, 2017	51.74	51.81	51.73	51.77	58,007	+0.06(+0.11%)
Nov 03, 2017	51.68	51.80	51.64	51.72	38,963	+0.05(+0.11%)
Nov 02, 2017	51.64	51.69	51.63	51.66	25,658	+0.13(+0.25%)
Nov 01, 2017	51.59	51.63	51.52	51.53	80,592	-0.09(-0.17%)
Oct 31, 2017	51.66	51.66	51.58	51.62	39,146	-0.05(-0.09%)
Oct 30, 2017	51.66	51.67	51.62	51.67	34,987	+0.09(+0.17%)
Oct 27, 2017	51.55	51.64	51.55	51.59	50,368	-0.03(-0.07%)
Oct 26, 2017	51.60	51.63	51.54	51.62	39,083	+0.04(+0.08%)
Oct 25, 2017	51.59	51.67	51.57	51.58	65,265	-0.07(-0.13%)
Oct 24, 2017	51.74	51.74	51.65	51.65	40,857	-0.12(-0.24%)
Oct 23, 2017	51.66	51.77	51.66	51.77	38,365	+0.10(+0.20%)
Oct 20, 2017	51.79	51.79	51.59	51.66	60,469	-0.09(-0.17%)
Oct 19, 2017	51.87	51.90	51.75	51.75	40,461	-0.07(-0.13%)
Oct 18, 2017	51.83	51.84	51.77	51.82	26,050	-0.03(-0.05%)
Oct 17, 2017	51.73	51.87	51.73	51.85	51,037	+0.09(+0.17%)
Oct 16, 2017	51.75	51.79	51.74	51.76	43,539	+0.03(+0.05%)
Oct 13, 2017	51.72	51.76	51.72	51.73	42,637	+0.08(+0.16%)
Oct 12, 2017	51.62	51.69	51.61	51.65	93,683	+0.09(+0.18%)
Oct 11, 2017	51.61	51.61	51.55	51.56	61,993	+0.03(+0.05%)
Oct 10, 2017	51.55	51.59	51.50	51.53	73,066	+0.02(+0.03%)
Oct 09, 2017	51.53	51.55	51.51	51.52	37,750	+0.05(+0.09%)
Oct 06, 2017	51.50	51.51	51.47	51.47	75,312	-0.03(-0.07%)
Oct 05, 2017	51.56	51.56	51.50	51.50	36,158	-0.04(-0.08%)
Oct 04, 2017	51.54	51.54	51.51	51.54	23,221	+0.04(+0.08%)
Oct 03, 2017	51.49	51.51	51.49	51.50	31,685	+0.00(+0.00%)
Oct 02, 2017	51.53	51.53	51.48	51.50	21,896	-0.06(-0.11%)
Sep 29, 2017	51.58	51.58	51.55	51.56	59,000	+0.03(+0.06%)
Sep 28, 2017	51.54	51.55	51.50	51.53	57,904	-0.05(-0.10%)
Sep 27, 2017	51.62	51.66	51.55	51.58	68,883	-0.15(-0.29%)
Sep 26, 2017	51.70	51.74	51.70	51.73	32,731	-0.02(-0.03%)
Sep 25, 2017	51.71	51.76	51.71	51.75	25,528	+0.04(+0.08%)
Sep 22, 2017	51.67	51.72	51.67	51.71	32,299	+0.05(+0.10%)
Sep 21, 2017	51.71	51.71	51.65	51.66	60,030	+0.04(+0.08%)
Sep 20, 2017	51.76	51.76	51.54	51.62	113,434	-0.13(-0.25%)
Sep 19, 2017	51.76	51.76	51.71	51.75	50,011	-0.03(-0.05%)
Sep 18, 2017	51.75	51.77	51.70	51.77	52,466	+0.01(+0.02%)
Sep 15, 2017	51.77	51.78	51.74	51.76	30,775	-0.04(-0.07%)
Sep 14, 2017	51.76	51.81	51.76	51.80	47,416	+0.07(+0.13%)
Sep 13, 2017	51.82	51.84	51.73	51.73	47,761	-0.10(-0.18%)
Sep 12, 2017	51.89	51.89	51.83	51.83	51,351	-0.11(-0.22%)
Sep 11, 2017	51.92	51.94	51.89	51.94	41,233	-0.03(-0.05%)
Sep 08, 2017	51.93	51.97	51.93	51.97	24,708	-0.02(-0.03%)
Sep 07, 2017	51.94	51.99	51.94	51.98	59,211	+0.13(+0.26%)
Sep 06, 2017	51.88	51.92	51.84	51.85	127,374	-0.03(-0.06%)
Sep 05, 2017	51.82	51.88	51.82	51.88	77,610	+0.20(+0.38%)

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.