Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	54.96	54.96	54.41	54.61	9,719	+0.12(+0.22%)
Nov 29, 2017	54.80	54.80	54.42	54.49	11,164	-0.27(-0.49%)
Nov 28, 2017	54.59	54.80	54.36	54.76	17,019	+0.39(+0.71%)
Nov 27, 2017	54.64	54.64	54.24	54.37	10,745	-0.26(-0.48%)
Nov 24, 2017	54.33	54.74	54.33	54.63	7,739	+0.39(+0.72%)
Nov 22, 2017	54.24	54.37	54.11	54.24	10,666	+0.18(+0.33%)
Nov 21, 2017	54.20	54.20	53.96	54.06	23,324	+0.28(+0.52%)
Nov 20, 2017	54.13	54.13	53.73	53.78	4,928	+0.03(+0.05%)
Nov 17, 2017	53.87	53.87	53.55	53.76	9,801	+0.03(+0.05%)
Nov 16, 2017	53.39	53.87	53.39	53.73	8,090	+0.39(+0.73%)
Nov 15, 2017	53.22	53.47	53.15	53.34	13,778	-0.27(-0.50%)
Nov 14, 2017	53.62	53.74	53.42	53.61	6,224	+0.14(+0.26%)
Nov 13, 2017	53.25	53.63	53.24	53.47	13,832	-0.34(-0.63%)
Nov 10, 2017	53.78	53.88	53.64	53.81	4,260	-0.24(-0.44%)
Nov 09, 2017	54.08	54.18	53.66	54.04	21,205	-0.09(-0.17%)
Nov 08, 2017	54.02	54.29	54.02	54.13	6,446	+0.12(+0.23%)
Nov 07, 2017	53.98	54.30	53.91	54.01	11,279	-0.14(-0.27%)
Nov 06, 2017	53.98	54.16	53.98	54.16	11,649	+0.08(+0.15%)
Nov 03, 2017	54.02	54.15	53.88	54.07	12,128	+0.02(+0.04%)
Nov 02, 2017	53.97	54.23	53.89	54.05	12,256	+0.00(+0.00%)
Nov 01, 2017	54.40	54.40	53.92	54.05	9,914	-0.01(-0.01%)
Oct 31, 2017	53.89	54.12	53.87	54.06	7,654	+0.20(+0.37%)
Oct 30, 2017		54.00	53.77	53.86	4,750	+0.09(+0.17%)
Oct 27, 2017	53.66	53.83	53.64	53.76	10,247	-0.01(-0.01%)
Oct 26, 2017	53.79	53.81	53.67	53.77	9,863	+0.24(+0.46%)
Oct 25, 2017	53.84	53.84	53.34	53.53	7,227	-0.23(-0.43%)
Oct 24, 2017	53.82	53.89	53.67	53.76	14,572	+0.07(+0.13%)
Oct 23, 2017	53.86	53.86	53.61	53.69	7,594	-0.18(-0.33%)
Oct 20, 2017	53.92	53.98	53.78	53.87	13,378	-0.19(-0.36%)
Oct 19, 2017	53.87	54.06	53.83	54.06	10,294	-0.08(-0.15%)
Oct 18, 2017	54.12	54.29	53.99	54.14	6,108	+0.14(+0.26%)
Oct 17, 2017	54.28	54.28	53.92	54.00	9,626	-0.24(-0.43%)
Oct 16, 2017	54.20	54.29	54.07	54.24	9,308	-0.03(-0.05%)
Oct 13, 2017	54.28	54.45	54.13	54.26	15,612	+0.25(+0.47%)
Oct 12, 2017	54.13	54.13	53.96	54.01	9,202	+0.02(+0.03%)
Oct 11, 2017	54.08	54.15	53.83	53.99	13,628	+0.20(+0.38%)
Oct 10, 2017	53.60	53.91	53.53	53.79	24,249	+0.55(+1.03%)
Oct 09, 2017	53.44	53.61	53.23	53.24	7,785	-0.09(-0.17%)
Oct 06, 2017	53.42	53.42	53.21	53.33	6,333	-0.24(-0.44%)
Oct 05, 2017	53.32	53.57	53.32	53.57	15,523	+0.07(+0.14%)
Oct 04, 2017	53.40	53.60	53.34	53.50	25,006	-0.08(-0.16%)
Oct 03, 2017	53.27	53.62	53.27	53.58	5,854	+0.16(+0.29%)
Oct 02, 2017	53.23	53.58	53.23	53.42	17,688	-0.07(-0.13%)
Sep 29, 2017	53.20	53.63	53.15	53.50	12,017	+0.34(+0.63%)
Sep 28, 2017	53.25	53.25	53.00	53.16	13,497	+0.13(+0.25%)
Sep 27, 2017	52.84	53.26	52.84	53.02	13,811	-0.03(-0.06%)
Sep 26, 2017	53.28	53.34	52.88	53.06	12,658	-0.09(-0.17%)
Sep 25, 2017	53.19	53.26	53.04	53.15	40,314	-0.20(-0.38%)
Sep 22, 2017	53.31	53.38	53.17	53.35	10,487	+0.21(+0.40%)
Sep 21, 2017	53.07	53.32	53.07	53.14	10,673	-0.24(-0.46%)
Sep 20, 2017	53.38	53.64	53.07	53.39	15,103	-0.08(-0.14%)
Sep 19, 2017	53.54	53.54	53.37	53.46	74,581	+0.18(+0.33%)
Sep 18, 2017	53.32	53.36	53.26	53.28	4,291	+0.04(+0.08%)
Sep 15, 2017	53.18	53.30	53.15	53.24	18,366	+0.01(+0.02%)
Sep 14, 2017	52.98	53.23	52.98	53.23	10,881	+0.19(+0.35%)
Sep 13, 2017	53.30	53.30	53.05	53.05	11,930	-0.40(-0.76%)
Sep 12, 2017	53.39	53.49	53.35	53.45	11,995	+0.03(+0.06%)
Sep 11, 2017	53.30	53.47	53.30	53.42	22,395	+0.37(+0.70%)
Sep 08, 2017	53.17	53.17	53.05	53.05	13,626	+0.13(+0.24%)
Sep 07, 2017	52.99	53.02	52.86	52.92	6,918	+0.37(+0.70%)
Sep 06, 2017	52.64	52.64	52.43	52.55	9,564	+0.30(+0.57%)
Sep 05, 2017	52.60	52.60	52.04	52.26	8,947	-0.28(-0.53%)

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.