Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.59	55.73	55.59	55.73	3,546	-0.08(-0.14%)
Nov 29, 2017	55.84	55.93	55.60	55.81	9,413	-0.27(-0.48%)
Nov 28, 2017	56.00	56.12	55.77	56.08	8,654	+0.60(+1.08%)
Nov 27, 2017	55.76	55.76	55.47	55.48	3,441	-0.46(-0.82%)
Nov 24, 2017	56.20	56.20	55.94	55.94	1,727	-0.16(-0.29%)
Nov 22, 2017	56.01	56.10	56.01	56.10	520	+0.12(+0.21%)
Nov 21, 2017	56.05	56.05	55.94	55.98	1,677	+0.64(+1.16%)
Nov 20, 2017	55.33	55.34	55.33	55.34	303	+0.16(+0.28%)
Nov 17, 2017	55.25	55.31	55.07	55.18	1,840	+0.21(+0.39%)
Nov 16, 2017	54.68	55.02	54.68	54.97	1,821	+0.89(+1.65%)
Nov 15, 2017	54.08	54.08	53.96	54.08	828	-0.24(-0.44%)
Nov 14, 2017	54.30	54.32	54.30	54.32	505	-0.20(-0.37%)
Nov 13, 2017	55.80	55.80	54.46	54.52	1,553	-0.19(-0.34%)
Nov 10, 2017	54.70	54.70	54.70	54.70	87	+0.00(+0.00%)
Nov 09, 2017	54.90	54.90	54.70	54.70	2,166	-0.39(-0.71%)
Nov 08, 2017	54.88	55.09	54.88	55.09	1,133	+0.23(+0.42%)
Nov 07, 2017	54.86	54.86	54.78	54.86	733	-0.39(-0.71%)
Nov 06, 2017	54.97	55.25	54.95	55.25	4,192	+0.29(+0.52%)
Nov 03, 2017	55.15	55.15	54.94	54.96	1,081	-0.32(-0.58%)
Nov 02, 2017	55.12	55.28	54.95	55.28	1,017	+0.17(+0.31%)
Nov 01, 2017	55.39	55.39	55.11	55.11	2,431	+0.18(+0.33%)
Oct 31, 2017	54.79	54.94	54.79	54.93	1,058	+0.32(+0.59%)
Oct 30, 2017	54.68	54.85	54.41	54.61	3,800	-0.16(-0.29%)
Oct 27, 2017	54.48	54.98	54.31	54.76	8,935	+0.43(+0.80%)
Oct 26, 2017	54.67	54.70	54.33	54.33	3,585	-0.07(-0.12%)
Oct 25, 2017	54.60	54.60	54.39	54.39	1,540	-0.10(-0.18%)
Oct 24, 2017	54.43	54.88	54.43	54.49	2,431	-0.16(-0.29%)
Oct 23, 2017	55.00	55.00	54.65	54.65	1,501	-0.58(-1.05%)
Oct 20, 2017	55.15	55.23	55.08	55.23	2,473	-0.01(-0.02%)
Oct 19, 2017	58.89	55.26	55.12	55.24	1,666	+0.46(+0.84%)
Oct 18, 2017	55.48	55.48	54.62	54.78	806	+0.01(+0.02%)
Oct 17, 2017	55.11	55.11	54.72	54.77	3,671	-1.00(-1.79%)
Oct 16, 2017	55.79	56.02	55.77	55.77	1,876	-0.04(-0.07%)
Oct 13, 2017	55.84	55.84	55.81	55.81	475	+0.80(+1.45%)
Oct 12, 2017	54.97	55.01	54.97	55.01	1,293	+0.00(+0.00%)
Oct 11, 2017	55.01	55.01	54.79	55.01	382	-0.12(-0.22%)
Oct 10, 2017	54.94	55.14	54.94	55.13	2,536	+0.43(+0.79%)
Oct 09, 2017	54.86	54.86	54.62	54.70	3,619	-0.17(-0.31%)
Oct 06, 2017	54.59	54.87	54.59	54.87	1,580	+0.03(+0.05%)
Oct 05, 2017	54.84	54.84	54.84	54.84	169	+0.08(+0.15%)
Oct 04, 2017	54.62	54.84	54.43	54.76	2,614	-0.04(-0.07%)
Oct 03, 2017	54.70	54.84	54.60	54.80	1,726	+0.36(+0.66%)
Oct 02, 2017	54.49	54.49	54.26	54.44	3,421	-0.04(-0.07%)
Sep 29, 2017	54.50	54.50	54.24	54.48	1,578	+0.51(+0.94%)
Sep 28, 2017	53.98	53.98	53.70	53.97	2,069	+0.20(+0.38%)
Sep 27, 2017	52.24	53.95	52.24	53.77	3,437	-1.17(-2.12%)
Sep 26, 2017	54.97	54.97	54.93	54.93	383	+0.56(+1.03%)
Sep 25, 2017	54.89	54.89	54.30	54.37	4,350	-0.97(-1.75%)
Sep 22, 2017	55.75	55.75	55.34	55.34	1,730	-0.17(-0.31%)
Sep 21, 2017	55.70	55.77	55.51	55.51	1,271	-0.25(-0.45%)
Sep 20, 2017	56.27	56.33	55.23	55.76	3,350	-0.14(-0.24%)
Sep 19, 2017	55.89	55.90	55.82	55.90	3,089	+0.07(+0.13%)
Sep 18, 2017	56.25	56.25	55.83	55.83	3,006	-0.01(-0.02%)
Sep 15, 2017	55.83	55.84	55.78	55.84	647	+0.15(+0.27%)
Sep 14, 2017	55.36	55.79	55.35	55.69	2,154	+0.33(+0.60%)
Sep 13, 2017	55.53	55.65	55.36	55.36	1,078	-0.41(-0.73%)
Sep 12, 2017	55.90	55.95	55.77	55.77	607	+0.07(+0.12%)
Sep 11, 2017	55.70	55.70	55.70	55.70	234	-0.18(-0.32%)
Sep 08, 2017	55.74	55.88	55.74	55.88	926	-0.01(-0.02%)
Sep 07, 2017	56.10	56.10	55.89	55.89	389	+0.47(+0.84%)
Sep 06, 2017	55.26	55.67	55.23	55.42	2,185	-0.04(-0.07%)
Sep 05, 2017	55.73	55.73	55.46	55.46	700	-0.92(-1.63%)

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.