Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.84	55.62	54.67	54.98	78,398	+0.48(+0.88%)
Nov 29, 2017	54.14	54.90	54.14	54.50	87,813	+0.76(+1.41%)
Nov 28, 2017	52.78	53.81	52.72	53.74	110,564	+0.99(+1.88%)
Nov 27, 2017	52.67	53.01	52.60	52.75	32,466	+0.06(+0.12%)
Nov 24, 2017	52.85	52.87	52.68	52.69	13,524	+0.03(+0.05%)
Nov 22, 2017	53.04	53.04	52.61	52.66	39,303	-0.25(-0.48%)
Nov 21, 2017	52.65	52.98	52.65	52.92	9,596	+0.44(+0.84%)
Nov 20, 2017	51.86	52.54	51.86	52.48	10,412	+0.69(+1.33%)
Nov 17, 2017	51.63	51.89	51.58	51.79	6,624	+0.01(+0.02%)
Nov 16, 2017	51.81	51.97	51.68	51.78	14,612	+0.29(+0.55%)
Nov 15, 2017	51.35	51.83	51.17	51.50	42,558	-0.20(-0.38%)
Nov 14, 2017	51.58	51.71	51.43	51.69	6,802	-0.13(-0.26%)
Nov 13, 2017	51.15	51.87	51.15	51.83	11,691	+0.38(+0.75%)
Nov 10, 2017	51.41	51.55	51.40	51.44	9,189	+0.05(+0.10%)
Nov 09, 2017	51.12	51.39	50.84	51.39	16,375	+0.02(+0.03%)
Nov 08, 2017	51.03	51.46	51.03	51.37	19,899	+0.26(+0.51%)
Nov 07, 2017	51.92	51.93	51.04	51.11	10,049	-0.55(-1.07%)
Nov 06, 2017	51.63	51.72	51.47	51.66	13,592	-0.07(-0.14%)
Nov 03, 2017	52.10	52.10	51.61	51.74	6,016	-0.44(-0.84%)
Nov 02, 2017	51.43	52.26	51.35	52.17	15,048	+0.83(+1.62%)
Nov 01, 2017	51.94	52.01	51.34	51.34	14,548	-0.36(-0.69%)
Oct 31, 2017	51.61	51.97	51.48	51.70	123,278	+0.16(+0.31%)
Oct 30, 2017		51.76	51.42	51.54	8,327	-0.24(-0.46%)
Oct 27, 2017	51.52	51.80	51.28	51.78	16,660	+0.11(+0.21%)
Oct 26, 2017	51.58	51.89	51.49	51.67	12,725	+0.28(+0.55%)
Oct 25, 2017	51.97	51.97	51.01	51.39	33,836	-0.37(-0.71%)
Oct 24, 2017	51.69	51.81	51.58	51.75	9,725	+0.35(+0.68%)
Oct 23, 2017	51.61	51.66	51.30	51.41	101,254	-0.16(-0.31%)
Oct 20, 2017	51.49	51.71	51.39	51.57	6,510	+0.46(+0.91%)
Oct 19, 2017	51.09	51.10	50.82	51.10	10,753	-0.34(-0.66%)
Oct 18, 2017	51.17	51.51	51.17	51.44	7,450	+0.46(+0.91%)
Oct 17, 2017	51.74	51.78	50.94	50.98	19,000	-0.56(-1.09%)
Oct 16, 2017	51.34	51.54	51.34	51.54	8,731	+0.17(+0.33%)
Oct 13, 2017	51.52	51.52	51.25	51.37	9,736	-0.21(-0.40%)
Oct 12, 2017	51.91	51.91	51.57	51.58	16,095	-0.27(-0.52%)
Oct 11, 2017	51.67	51.87	51.46	51.84	12,287	+0.14(+0.28%)
Oct 10, 2017	51.89	51.89	51.56	51.70	117,310	-0.05(-0.10%)
Oct 09, 2017	51.89	51.89	51.74	51.75	13,621	-0.06(-0.12%)
Oct 06, 2017	52.24	52.49	51.62	51.82	30,131	-0.39(-0.75%)
Oct 05, 2017	51.71	52.35	51.71	52.21	22,611	+0.52(+1.00%)
Oct 04, 2017	51.88	51.88	51.53	51.69	29,348	-0.13(-0.26%)
Oct 03, 2017	51.69	51.83	51.45	51.83	23,746	+0.40(+0.78%)
Oct 02, 2017	50.95	51.42	50.95	51.42	77,627	+0.45(+0.89%)
Sep 29, 2017	50.66	51.10	50.66	50.97	39,334	+0.21(+0.40%)
Sep 28, 2017	50.64	50.79	50.39	50.76	16,371	+0.21(+0.41%)
Sep 27, 2017	50.09	50.69	50.09	50.56	29,912	+0.98(+1.98%)
Sep 26, 2017	49.61	49.67	49.50	49.58	51,232	+0.17(+0.34%)
Sep 25, 2017	49.45	49.61	49.31	49.41	11,622	-0.18(-0.36%)
Sep 22, 2017	49.27	49.61	49.27	49.59	14,065	+0.16(+0.32%)
Sep 21, 2017	49.21	49.47	49.11	49.43	10,604	+0.15(+0.31%)
Sep 20, 2017	48.90	49.41	48.81	49.28	16,819	+0.41(+0.84%)
Sep 19, 2017	48.89	49.04	48.85	48.87	9,589	+0.33(+0.68%)
Sep 18, 2017	48.25	48.63	48.25	48.54	11,261	+0.44(+0.92%)
Sep 15, 2017	48.07	48.19	47.95	48.10	25,541	+0.03(+0.06%)
Sep 14, 2017	47.95	48.21	47.95	48.07	19,599	+0.11(+0.22%)
Sep 13, 2017	47.80	47.96	47.71	47.96	11,513	+0.08(+0.17%)
Sep 12, 2017	47.45	47.90	47.45	47.88	39,773	+0.55(+1.16%)
Sep 11, 2017	47.07	47.49	47.07	47.33	15,237	+0.68(+1.47%)
Sep 08, 2017	46.70	46.97	46.61	46.65	9,479	+0.36(+0.77%)
Sep 07, 2017	46.95	46.95	46.11	46.29	46,143	-0.66(-1.40%)
Sep 06, 2017	46.99	47.16	46.75	46.95	143,404	+0.16(+0.34%)
Sep 05, 2017	47.67	47.67	46.72	46.79	21,491	-1.12(-2.34%)

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.