Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.34	51.52	51.28	51.52	58,117	+0.19(+0.37%)
Nov 29, 2017	51.37	51.37	51.32	51.33	100,043	-0.14(-0.26%)
Nov 28, 2017	51.54	51.54	51.45	51.47	38,131	-0.06(-0.12%)
Nov 27, 2017	51.64	51.64	51.51	51.53	39,012	-0.06(-0.12%)
Nov 24, 2017	51.60	51.63	51.58	51.59	13,843	-0.08(-0.15%)
Nov 22, 2017	51.72	51.76	51.64	51.67	72,604	-0.11(-0.20%)
Nov 21, 2017	51.85	51.89	51.74	51.78	59,585	-0.08(-0.15%)
Nov 20, 2017	51.86	51.86	51.76	51.85	28,597	+0.06(+0.12%)
Nov 17, 2017	51.84	51.84	51.75	51.79	27,623	-0.10(-0.19%)
Nov 16, 2017	51.88	51.93	51.82	51.89	37,216	-0.07(-0.13%)
Nov 15, 2017	51.93	51.96	51.86	51.96	18,859	+0.12(+0.24%)
Nov 14, 2017	51.87	51.91	51.81	51.84	33,364	-0.08(-0.15%)
Nov 13, 2017	51.93	51.93	51.84	51.91	34,821	+0.00(+0.00%)
Nov 10, 2017	51.93	51.94	51.85	51.91	40,699	-0.16(-0.30%)
Nov 09, 2017	52.10	52.12	52.04	52.07	35,681	-0.04(-0.08%)
Nov 08, 2017	52.10	52.14	52.05	52.12	29,627	+0.03(+0.07%)
Nov 07, 2017	51.97	52.08	51.94	52.08	30,742	+0.15(+0.30%)
Nov 06, 2017	51.89	51.97	51.88	51.93	57,837	+0.06(+0.11%)
Nov 03, 2017	51.84	51.96	51.79	51.87	38,848	+0.05(+0.11%)
Nov 02, 2017	51.79	51.84	51.78	51.82	25,582	+0.13(+0.25%)
Nov 01, 2017	51.74	51.78	51.67	51.69	80,355	-0.09(-0.17%)
Oct 31, 2017	51.82	51.82	51.73	51.78	39,031	-0.05(-0.09%)
Oct 30, 2017	51.82	51.83	51.77	51.82	34,884	+0.09(+0.17%)
Oct 27, 2017	51.70	51.79	51.70	51.74	50,220	-0.03(-0.07%)
Oct 26, 2017	51.75	51.78	51.69	51.77	38,968	+0.04(+0.08%)
Oct 25, 2017	51.74	51.82	51.72	51.73	65,073	-0.07(-0.13%)
Oct 24, 2017	51.89	51.89	51.80	51.80	40,737	-0.12(-0.24%)
Oct 23, 2017	51.81	51.92	51.81	51.92	38,253	+0.10(+0.20%)
Oct 20, 2017	51.94	51.94	51.75	51.82	60,291	-0.09(-0.17%)
Oct 19, 2017	52.03	52.05	51.90	51.90	40,342	-0.07(-0.13%)
Oct 18, 2017	51.98	51.99	51.92	51.97	25,973	-0.03(-0.05%)
Oct 17, 2017	51.88	52.02	51.88	52.00	50,887	+0.09(+0.17%)
Oct 16, 2017	51.90	51.94	51.89	51.91	43,411	+0.03(+0.05%)
Oct 13, 2017	51.87	51.91	51.87	51.89	42,511	+0.08(+0.16%)
Oct 12, 2017	51.77	51.84	51.76	51.80	93,408	+0.09(+0.18%)
Oct 11, 2017	51.76	51.76	51.70	51.71	61,811	+0.03(+0.05%)
Oct 10, 2017	51.70	51.74	51.65	51.69	72,851	+0.02(+0.03%)
Oct 09, 2017	51.68	51.70	51.66	51.67	37,639	+0.05(+0.09%)
Oct 06, 2017	51.65	51.67	51.62	51.62	75,091	-0.04(-0.07%)
Oct 05, 2017	51.71	51.72	51.65	51.65	36,052	-0.04(-0.08%)
Oct 04, 2017	51.69	51.69	51.66	51.69	23,152	+0.04(+0.08%)
Oct 03, 2017	51.64	51.66	51.64	51.65	31,592	+0.00(+0.00%)
Oct 02, 2017	51.69	51.69	51.63	51.65	21,831	-0.01(-0.03%)
Sep 29, 2017	51.68	51.69	51.66	51.67	58,879	+0.03(+0.06%)
Sep 28, 2017	51.65	51.66	51.60	51.64	57,785	-0.05(-0.10%)
Sep 27, 2017	51.73	51.77	51.66	51.69	68,742	-0.15(-0.29%)
Sep 26, 2017	51.81	51.84	51.81	51.84	32,664	-0.02(-0.03%)
Sep 25, 2017	51.82	51.86	51.82	51.85	25,476	+0.04(+0.08%)
Sep 22, 2017	51.77	51.82	51.77	51.82	32,233	+0.05(+0.10%)
Sep 21, 2017	51.82	51.82	51.75	51.76	59,907	+0.04(+0.08%)
Sep 20, 2017	51.87	51.87	51.64	51.72	113,201	-0.13(-0.25%)
Sep 19, 2017	51.87	51.87	51.82	51.85	49,908	-0.03(-0.05%)
Sep 18, 2017	51.85	51.88	51.80	51.88	52,358	+0.01(+0.02%)
Sep 15, 2017	51.88	51.89	51.85	51.87	30,712	-0.04(-0.07%)
Sep 14, 2017	51.86	51.92	51.86	51.91	47,319	+0.07(+0.13%)
Sep 13, 2017	51.92	51.94	51.83	51.84	47,663	-0.10(-0.18%)
Sep 12, 2017	51.99	51.99	51.93	51.93	51,246	-0.11(-0.22%)
Sep 11, 2017	52.02	52.05	52.00	52.05	41,149	-0.03(-0.05%)
Sep 08, 2017	52.04	52.08	52.04	52.07	24,657	-0.02(-0.03%)
Sep 07, 2017	52.04	52.10	52.04	52.09	59,090	+0.14(+0.26%)
Sep 06, 2017	51.99	52.03	51.95	51.96	127,112	-0.03(-0.06%)
Sep 05, 2017	51.92	51.99	51.92	51.99	77,451	+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.