Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.75	54.86	54.56	54.62	271,623	+0.19(+0.34%)
Nov 29, 2017	54.50	54.70	54.38	54.43	430,511	-0.02(-0.04%)
Nov 28, 2017	54.18	54.45	54.17	54.45	261,124	+0.35(+0.66%)
Nov 27, 2017	54.31	54.32	54.07	54.10	207,031	-0.29(-0.53%)
Nov 24, 2017	54.35	54.45	54.32	54.38	148,231	+0.42(+0.79%)
Nov 22, 2017	54.03	54.08	53.80	53.96	206,748	+0.24(+0.44%)
Nov 21, 2017	53.77	53.81	53.66	53.72	386,984	+0.35(+0.65%)
Nov 20, 2017	53.44	53.47	53.35	53.38	303,384	+0.03(+0.06%)
Nov 17, 2017	53.34	53.44	53.29	53.34	339,712	-0.26(-0.49%)
Nov 16, 2017	53.58	53.63	53.42	53.61	381,304	+0.29(+0.54%)
Nov 15, 2017	53.11	53.38	52.98	53.32	392,833	-0.19(-0.35%)
Nov 14, 2017	53.43	53.59	53.34	53.51	237,276	-0.13(-0.24%)
Nov 13, 2017	53.33	53.66	53.25	53.64	160,163	-0.30(-0.55%)
Nov 10, 2017	53.86	53.99	53.79	53.93	246,313	-0.19(-0.35%)
Nov 09, 2017	53.88	54.12	53.76	54.12	235,680	-0.29(-0.53%)
Nov 08, 2017	54.20	54.45	54.20	54.40	192,070	+0.14(+0.25%)
Nov 07, 2017	54.24	54.41	54.08	54.27	259,336	-0.14(-0.25%)
Nov 06, 2017	54.14	54.40	54.12	54.40	217,201	+0.13(+0.24%)
Nov 03, 2017	54.38	54.38	54.14	54.28	239,952	-0.27(-0.49%)
Nov 02, 2017	54.35	54.54	54.23	54.54	189,216	+0.17(+0.31%)
Nov 01, 2017	54.44	54.54	54.33	54.37	478,971	+0.16(+0.29%)
Oct 31, 2017	54.16	54.25	54.07	54.22	239,493	+0.14(+0.26%)
Oct 30, 2017	54.01	54.09	53.87	54.08	401,425	+0.17(+0.31%)
Oct 27, 2017	53.81	53.91	53.67	53.91	690,354	+0.04(+0.07%)
Oct 26, 2017	54.15	54.15	53.87	53.87	161,986	-0.12(-0.22%)
Oct 25, 2017	54.24	54.24	53.77	53.99	185,917	-0.23(-0.42%)
Oct 24, 2017	54.13	54.34	54.10	54.22	191,054	+0.15(+0.27%)
Oct 23, 2017	54.19	54.24	54.03	54.07	215,237	-0.17(-0.31%)
Oct 20, 2017	54.29	54.29	54.14	54.24	320,695	-0.03(-0.05%)
Oct 19, 2017	54.14	54.31	54.03	54.27	854,488	-0.10(-0.18%)
Oct 18, 2017	54.19	54.37	54.19	54.36	214,969	+0.17(+0.31%)
Oct 17, 2017	54.20	54.21	54.07	54.20	182,841	-0.12(-0.22%)
Oct 16, 2017	54.38	54.39	54.25	54.32	261,812	+0.00(+0.00%)
Oct 13, 2017	54.24	54.39	54.24	54.32	219,413	+0.25(+0.46%)
Oct 12, 2017	54.11	54.19	53.94	54.07	188,000	-0.15(-0.27%)
Oct 11, 2017	54.05	54.23	54.05	54.22	181,597	+0.10(+0.18%)
Oct 10, 2017	53.83	54.12	53.74	54.12	157,634	+0.44(+0.83%)
Oct 09, 2017	53.78	53.78	53.64	53.67	162,753	+0.01(+0.02%)
Oct 06, 2017	53.53	53.70	53.48	53.66	169,886	-0.01(-0.02%)
Oct 05, 2017	53.54	53.69	53.51	53.67	240,755	+0.05(+0.09%)
Oct 04, 2017	53.65	53.66	53.54	53.63	486,127	-0.23(-0.43%)
Oct 03, 2017	53.72	53.87	53.64	53.86	420,595	+0.13(+0.25%)
Oct 02, 2017	53.47	53.76	53.47	53.72	755,050	-0.11(-0.20%)
Sep 29, 2017	53.65	53.86	53.56	53.83	390,311	+0.31(+0.57%)
Sep 28, 2017	53.38	53.57	53.36	53.53	440,443	+0.11(+0.20%)
Sep 27, 2017	53.30	53.46	53.21	53.42	638,586	+0.23(+0.43%)
Sep 26, 2017	53.29	53.36	53.09	53.19	302,057	-0.19(-0.35%)
Sep 25, 2017	53.49	53.56	53.25	53.38	301,421	-0.28(-0.52%)
Sep 22, 2017	53.63	53.74	53.61	53.66	224,753	+0.17(+0.32%)
Sep 21, 2017	53.47	53.53	53.38	53.49	180,251	+0.00(+0.00%)
Sep 20, 2017	53.61	53.67	53.20	53.49	363,294	-0.06(-0.11%)
Sep 19, 2017	53.48	53.55	53.38	53.55	327,052	+0.33(+0.61%)
Sep 18, 2017	53.28	53.37	53.11	53.22	708,930	+0.13(+0.24%)
Sep 15, 2017	53.14	53.16	53.02	53.09	221,324	-0.05(-0.09%)
Sep 14, 2017	52.94	53.14	52.91	53.14	202,208	+0.15(+0.28%)
Sep 13, 2017	53.20	53.22	52.95	52.99	312,048	-0.26(-0.48%)
Sep 12, 2017	53.10	53.29	53.10	53.25	337,336	+0.25(+0.47%)
Sep 11, 2017	52.93	53.09	52.82	53.00	156,318	+0.41(+0.79%)
Sep 08, 2017	52.70	52.70	52.54	52.59	299,489	+0.03(+0.06%)
Sep 07, 2017	52.64	52.64	52.43	52.56	327,864	+0.33(+0.62%)
Sep 06, 2017	52.16	52.31	52.08	52.24	355,629	+0.32(+0.61%)
Sep 05, 2017	52.19	52.22	51.74	51.92	319,202	-0.39(-0.75%)

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.