Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.91	54.91	54.37	54.56	9,728	+0.12(+0.22%)
Nov 29, 2017	54.75	54.75	54.37	54.44	11,173	-0.27(-0.49%)
Nov 28, 2017	54.54	54.75	54.32	54.71	17,034	+0.39(+0.71%)
Nov 27, 2017	54.59	54.59	54.19	54.32	10,754	-0.26(-0.48%)
Nov 24, 2017	54.28	54.69	54.28	54.59	7,746	+0.39(+0.72%)
Nov 22, 2017	54.19	54.33	54.06	54.19	10,675	+0.18(+0.33%)
Nov 21, 2017	54.16	54.16	53.91	54.01	23,344	+0.28(+0.52%)
Nov 20, 2017	54.08	54.08	53.69	53.74	4,932	+0.03(+0.05%)
Nov 17, 2017	53.83	53.83	53.51	53.71	9,810	+0.03(+0.05%)
Nov 16, 2017	53.34	53.82	53.34	53.69	8,097	+0.39(+0.73%)
Nov 15, 2017	53.17	53.42	53.11	53.30	13,789	-0.27(-0.50%)
Nov 14, 2017	53.58	53.69	53.37	53.57	6,229	+0.14(+0.26%)
Nov 13, 2017	53.21	53.58	53.20	53.42	13,844	-0.34(-0.63%)
Nov 10, 2017	53.73	53.83	53.59	53.76	4,263	-0.24(-0.44%)
Nov 09, 2017	54.04	54.13	53.62	54.00	21,223	-0.09(-0.17%)
Nov 08, 2017	53.97	54.24	53.97	54.09	6,451	+0.12(+0.23%)
Nov 07, 2017	53.94	54.26	53.86	53.97	11,289	-0.14(-0.27%)
Nov 06, 2017	53.93	54.11	53.93	54.11	11,659	+0.08(+0.15%)
Nov 03, 2017	53.98	54.11	53.84	54.03	12,138	+0.02(+0.04%)
Nov 02, 2017	53.92	54.18	53.85	54.01	12,267	+0.00(+0.00%)
Nov 01, 2017	54.36	54.36	53.88	54.01	9,923	-0.01(-0.01%)
Oct 31, 2017	53.84	54.08	53.82	54.01	7,660	+0.20(+0.37%)
Oct 30, 2017		53.95	53.72	53.81	4,754	+0.09(+0.17%)
Oct 27, 2017	53.61	53.78	53.59	53.72	10,256	-0.01(-0.01%)
Oct 26, 2017	53.74	53.76	53.63	53.73	9,872	+0.24(+0.46%)
Oct 25, 2017	53.79	53.79	53.29	53.48	7,233	-0.23(-0.43%)
Oct 24, 2017	53.77	53.85	53.63	53.71	14,584	+0.07(+0.13%)
Oct 23, 2017	53.81	53.82	53.57	53.64	7,601	-0.18(-0.33%)
Oct 20, 2017	53.88	53.94	53.73	53.82	13,390	-0.19(-0.36%)
Oct 19, 2017	53.82	54.01	53.79	54.01	10,302	-0.08(-0.15%)
Oct 18, 2017	54.07	54.24	53.95	54.09	6,113	+0.14(+0.26%)
Oct 17, 2017	54.23	54.23	53.87	53.95	9,634	-0.24(-0.43%)
Oct 16, 2017	54.16	54.25	54.03	54.19	9,316	-0.03(-0.05%)
Oct 13, 2017	54.23	54.40	54.09	54.22	15,625	+0.25(+0.47%)
Oct 12, 2017	54.09	54.09	53.91	53.96	9,210	+0.02(+0.03%)
Oct 11, 2017	54.04	54.11	53.78	53.95	13,639	+0.20(+0.38%)
Oct 10, 2017	53.55	53.86	53.49	53.74	24,269	+0.55(+1.03%)
Oct 09, 2017	53.39	53.57	53.19	53.20	7,792	-0.09(-0.17%)
Oct 06, 2017	53.37	53.37	53.16	53.29	6,338	-0.24(-0.44%)
Oct 05, 2017	53.27	53.53	53.27	53.52	15,536	+0.07(+0.14%)
Oct 04, 2017	53.36	53.55	53.29	53.45	25,027	-0.08(-0.16%)
Oct 03, 2017	53.22	53.57	53.22	53.53	5,859	+0.16(+0.29%)
Oct 02, 2017	53.18	53.53	53.18	53.38	17,704	-0.07(-0.13%)
Sep 29, 2017	53.16	53.58	53.11	53.45	12,027	+0.34(+0.63%)
Sep 28, 2017	53.21	53.21	52.95	53.11	13,509	+0.13(+0.25%)
Sep 27, 2017	52.79	53.21	52.79	52.98	13,823	-0.03(-0.06%)
Sep 26, 2017	53.23	53.29	52.83	53.01	12,669	-0.09(-0.17%)
Sep 25, 2017	53.15	53.21	53.00	53.11	40,348	-0.20(-0.38%)
Sep 22, 2017	53.27	53.33	53.12	53.31	10,496	+0.21(+0.40%)
Sep 21, 2017	53.02	53.28	53.02	53.10	10,682	-0.24(-0.46%)
Sep 20, 2017	53.33	53.59	53.02	53.34	15,116	-0.08(-0.14%)
Sep 19, 2017	53.49	53.49	53.32	53.42	74,644	+0.18(+0.33%)
Sep 18, 2017	53.27	53.32	53.21	53.24	4,294	+0.04(+0.08%)
Sep 15, 2017	53.14	53.26	53.11	53.20	18,382	+0.01(+0.02%)
Sep 14, 2017	52.94	53.19	52.94	53.19	10,890	+0.19(+0.35%)
Sep 13, 2017	53.26	53.26	53.00	53.00	11,941	-0.40(-0.76%)
Sep 12, 2017	53.35	53.45	53.31	53.41	12,005	+0.03(+0.06%)
Sep 11, 2017	53.26	53.42	53.26	53.37	22,414	+0.37(+0.70%)
Sep 08, 2017	53.12	53.12	53.00	53.00	13,637	+0.13(+0.24%)
Sep 07, 2017	52.95	52.98	52.81	52.88	6,924	+0.37(+0.70%)
Sep 06, 2017	52.59	52.59	52.39	52.51	9,572	+0.30(+0.57%)
Sep 05, 2017	52.56	52.56	52.00	52.21	8,954	-0.28(-0.53%)

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.