Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.69	53.47	52.35	53.30	313,016	+0.91(+1.73%)
Nov 29, 2017	52.11	52.54	51.98	52.39	257,276	+0.40(+0.77%)
Nov 28, 2017	51.61	52.64	51.50	51.98	234,536	+0.51(+0.98%)
Nov 27, 2017	51.30	52.94	51.16	51.48	155,565	+0.18(+0.35%)
Nov 24, 2017	51.56	51.99	50.86	51.30	40,252	-0.11(-0.22%)
Nov 22, 2017	51.57	54.58	51.40	51.41	66,447	-0.09(-0.18%)
Nov 21, 2017	51.50	51.74	51.21	51.51	164,091	+0.35(+0.68%)
Nov 20, 2017	50.90	51.22	50.76	51.16	79,855	+0.30(+0.59%)
Nov 17, 2017	50.95	51.61	50.67	50.86	87,677	-0.47(-0.91%)
Nov 16, 2017	51.04	51.47	46.59	51.33	96,824	+0.47(+0.92%)
Nov 15, 2017	51.58	51.71	50.80	50.86	63,058	-0.95(-1.84%)
Nov 14, 2017	51.61	52.08	51.47	51.81	84,723	-0.01(-0.02%)
Nov 13, 2017	51.83	52.16	51.67	51.82	119,943	-0.05(-0.09%)
Nov 10, 2017	52.05	52.54	51.78	51.87	91,554	-0.21(-0.41%)
Nov 09, 2017	52.22	52.62	51.67	52.09	76,616	-0.41(-0.78%)
Nov 08, 2017	52.64	52.71	52.04	52.50	118,058	-0.47(-0.88%)
Nov 07, 2017	53.37	53.54	52.54	52.96	103,648	-0.50(-0.94%)
Nov 06, 2017	53.51	53.94	52.75	53.47	81,588	-0.07(-0.12%)
Nov 03, 2017	53.75	53.95	53.10	53.53	89,863	-0.22(-0.42%)
Nov 02, 2017	53.14	53.88	52.83	53.76	72,298	+0.42(+0.79%)
Nov 01, 2017	54.02	54.15	50.46	53.34	121,512	-0.32(-0.59%)
Oct 31, 2017	53.55	54.00	53.48	53.65	131,624	+0.33(+0.61%)
Oct 30, 2017	54.32	54.32	53.24	53.33	134,513	-1.00(-1.84%)
Oct 27, 2017	53.91	54.38	52.76	54.33	120,126	+0.42(+0.78%)
Oct 26, 2017	52.01	54.11	52.01	53.91	173,890	-0.55(-1.01%)
Oct 25, 2017	54.50	55.72	54.03	54.46	68,535	-0.04(-0.07%)
Oct 24, 2017	54.30	54.92	54.30	54.50	168,421	+0.21(+0.40%)
Oct 23, 2017	54.64	55.09	54.18	54.28	165,413	-0.36(-0.67%)
Oct 20, 2017	54.76	55.56	54.18	54.65	135,736	+0.36(+0.65%)
Oct 19, 2017	54.41	54.56	53.90	54.29	207,218	-0.21(-0.38%)
Oct 18, 2017	54.24	54.96	53.86	54.50	110,949	+0.46(+0.85%)
Oct 17, 2017	54.49	54.86	53.61	54.04	100,108	-0.44(-0.81%)
Oct 16, 2017	55.01	56.02	53.85	54.48	119,041	-0.48(-0.87%)
Oct 13, 2017	55.78	55.78	54.84	54.95	204,969	-0.54(-0.98%)
Oct 12, 2017	55.05	55.59	54.65	55.49	122,766	+0.54(+0.99%)
Oct 11, 2017	54.75	55.47	54.66	54.95	121,129	+0.19(+0.34%)
Oct 10, 2017	54.77	54.81	54.41	54.77	67,697	+0.19(+0.34%)
Oct 09, 2017	55.00	55.00	54.15	54.58	111,005	-0.25(-0.46%)
Oct 06, 2017	54.22	54.88	53.87	54.83	145,323	+0.79(+1.47%)
Oct 05, 2017	54.19	54.22	53.70	54.04	73,807	-0.18(-0.33%)
Oct 04, 2017	54.85	54.85	54.06	54.22	280,869	-0.60(-1.09%)
Oct 03, 2017	54.61	54.82	53.20	54.81	194,159	+0.34(+0.62%)
Oct 02, 2017	53.65	54.58	53.11	54.48	160,735	+1.02(+1.90%)
Sep 29, 2017	53.07	53.88	51.20	53.46	234,169	+0.38(+0.72%)
Sep 28, 2017	53.29	53.50	52.54	53.08	160,332	-0.16(-0.30%)
Sep 27, 2017	51.99	53.44	51.89	53.23	165,448	+1.55(+3.00%)
Sep 26, 2017	51.59	52.04	50.04	51.68	160,954	+0.24(+0.47%)
Sep 25, 2017	51.25	51.71	50.77	51.44	127,778	+0.30(+0.58%)
Sep 22, 2017	51.13	51.51	51.10	51.14	225,364	-0.00(-0.01%)
Sep 21, 2017	50.96	51.38	50.37	51.15	212,996	+0.30(+0.60%)
Sep 20, 2017	50.29	51.04	50.29	50.84	204,951	+0.62(+1.23%)
Sep 19, 2017	50.31	50.59	50.10	50.23	100,864	-0.08(-0.17%)
Sep 18, 2017	50.25	50.49	50.05	50.31	126,167	+0.23(+0.47%)
Sep 15, 2017	49.44	50.19	48.95	50.08	311,079	+0.68(+1.38%)
Sep 14, 2017	50.11	50.11	49.20	49.40	188,737	-0.61(-1.21%)
Sep 13, 2017	49.91	50.14	49.33	50.00	279,414	-0.01(-0.02%)
Sep 12, 2017	49.68	50.01	49.33	50.01	135,747	+0.47(+0.94%)
Sep 11, 2017	49.83	50.11	49.40	49.54	107,699	-0.05(-0.09%)
Sep 08, 2017	49.31	49.87	47.96	49.59	239,822	+0.28(+0.57%)
Sep 07, 2017	48.81	49.34	48.81	49.31	157,059	+0.65(+1.34%)
Sep 06, 2017		48.94	48.06	48.66	194,176	+0.22(+0.46%)
Sep 05, 2017	48.36	48.79	47.94	48.43	269,706	-0.06(-0.12%)

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.