Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	53.72	53.75	53.50	53.57	8,657,054	+0.10(+0.18%)
Nov 29, 2017	53.74	53.75	53.39	53.47	4,350,809	-0.20(-0.38%)
Nov 28, 2017	53.64	53.69	53.44	53.67	5,572,155	+0.30(+0.56%)
Nov 27, 2017	53.63	53.63	53.37	53.37	3,389,702	-0.28(-0.53%)
Nov 24, 2017	53.71	53.74	53.64	53.66	1,962,270	+0.37(+0.70%)
Nov 22, 2017	53.27	53.39	53.11	53.28	2,986,926	+0.17(+0.32%)
Nov 21, 2017	53.09	53.17	53.04	53.11	3,959,180	+0.39(+0.74%)
Nov 20, 2017	52.78	52.86	52.71	52.72	4,461,336	+0.15(+0.28%)
Nov 17, 2017	52.61	52.65	52.51	52.57	4,556,415	-0.20(-0.37%)
Nov 16, 2017	52.66	52.80	52.57	52.77	4,304,341	+0.49(+0.94%)
Nov 15, 2017	52.12	52.34	52.04	52.28	4,820,741	-0.29(-0.55%)
Nov 14, 2017	52.51	52.60	52.39	52.57	9,082,534	-0.02(-0.05%)
Nov 13, 2017	52.30	52.60	52.23	52.59	4,003,367	-0.23(-0.43%)
Nov 10, 2017	52.84	52.87	52.72	52.82	3,055,277	-0.13(-0.24%)
Nov 09, 2017	52.84	52.97	52.64	52.94	4,933,195	-0.36(-0.68%)
Nov 08, 2017	53.23	53.36	53.16	53.31	2,985,665	+0.18(+0.34%)
Nov 07, 2017	53.24	53.27	53.00	53.13	3,476,739	-0.20(-0.37%)
Nov 06, 2017	53.11	53.34	53.09	53.32	3,164,241	+0.09(+0.17%)
Nov 03, 2017	53.26	53.28	53.07	53.23	3,809,399	-0.05(-0.09%)
Nov 02, 2017	53.16	53.31	53.12	53.28	3,855,192	+0.11(+0.20%)
Nov 01, 2017	53.36	53.40	53.18	53.18	5,672,481	+0.08(+0.15%)
Oct 31, 2017	53.03	53.15	52.94	53.09	7,143,701	+0.21(+0.40%)
Oct 30, 2017		52.89	52.76	52.88	3,267,658	+0.15(+0.28%)
Oct 27, 2017	52.62	52.75	52.52	52.74	3,259,200	+0.11(+0.20%)
Oct 26, 2017	52.75	52.81	52.61	52.63	3,608,731	-0.02(-0.03%)
Oct 25, 2017	52.82	52.83	52.45	52.65	4,578,980	-0.20(-0.37%)
Oct 24, 2017	52.80	52.92	52.74	52.84	5,849,298	+0.13(+0.25%)
Oct 23, 2017	52.87	52.87	52.69	52.71	3,011,982	-0.12(-0.22%)
Oct 20, 2017	52.88	52.89	52.75	52.83	3,989,849	-0.07(-0.13%)
Oct 19, 2017	52.75	52.90	52.72	52.89	3,758,483	-0.13(-0.24%)
Oct 18, 2017	52.96	53.04	52.89	53.02	3,651,617	+0.15(+0.28%)
Oct 17, 2017	52.88	52.92	52.78	52.87	4,297,652	-0.17(-0.31%)
Oct 16, 2017	53.08	53.11	52.99	53.04	4,276,836	-0.04(-0.07%)
Oct 13, 2017	53.13	53.16	53.03	53.08	2,607,547	+0.28(+0.52%)
Oct 12, 2017	52.77	52.87	52.70	52.80	7,552,930	+0.01(+0.02%)
Oct 11, 2017	52.70	52.83	52.67	52.79	6,240,820	+0.11(+0.22%)
Oct 10, 2017	52.50	52.70	52.46	52.68	9,399,297	+0.50(+0.97%)
Oct 09, 2017	52.26	52.26	52.14	52.17	2,400,113	-0.01(-0.02%)
Oct 06, 2017	51.96	52.18	51.95	52.18	3,933,707	-0.03(-0.06%)
Oct 05, 2017	52.17	52.24	52.12	52.22	4,694,674	-0.06(-0.11%)
Oct 04, 2017	52.23	52.31	52.21	52.27	7,101,487	-0.07(-0.14%)
Oct 03, 2017	52.21	52.35	52.17	52.35	3,003,883	+0.20(+0.37%)
Oct 02, 2017	52.09	52.24	52.06	52.15	8,088,984	-0.07(-0.12%)
Sep 29, 2017	52.07	52.29	51.96	52.22	10,512,112	+0.28(+0.55%)
Sep 28, 2017	51.80	52.00	51.79	51.93	10,468,660	+0.15(+0.28%)
Sep 27, 2017	51.64	51.82	51.61	51.78	14,611,084	+0.07(+0.13%)
Sep 26, 2017	51.75	51.78	51.55	51.72	5,791,407	-0.14(-0.27%)
Sep 25, 2017	51.97	52.04	51.75	51.86	7,242,109	-0.25(-0.48%)
Sep 22, 2017	52.12	52.20	52.06	52.11	7,154,161	+0.14(+0.27%)
Sep 21, 2017	51.95	52.03	51.88	51.97	7,056,184	-0.12(-0.23%)
Sep 20, 2017	52.19	52.35	51.84	52.09	3,408,601	-0.11(-0.20%)
Sep 19, 2017	52.17	52.22	52.06	52.20	2,598,594	+0.24(+0.45%)
Sep 18, 2017	52.03	52.09	51.86	51.96	2,822,086	+0.11(+0.20%)
Sep 15, 2017	51.91	51.92	51.79	51.86	3,474,436	+0.00(+0.00%)
Sep 14, 2017	51.66	51.86	51.63	51.86	2,833,106	+0.11(+0.20%)
Sep 13, 2017	51.92	51.93	51.68	51.75	5,965,202	-0.27(-0.52%)
Sep 12, 2017	51.96	52.04	51.92	52.02	3,442,622	+0.15(+0.28%)
Sep 11, 2017	51.82	51.95	51.81	51.87	2,162,934	+0.37(+0.71%)
Sep 08, 2017	51.56	51.61	51.49	51.51	6,345,346	+0.02(+0.05%)
Sep 07, 2017	51.48	51.50	51.35	51.48	4,170,436	+0.42(+0.83%)
Sep 06, 2017	51.01	51.14	50.95	51.06	3,947,692	+0.28(+0.56%)
Sep 05, 2017	50.89	51.01	50.57	50.78	5,626,878	-0.32(-0.62%)

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.