Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	55.71	56.16	55.14	55.90	420,847	+0.43(+0.77%)
Nov 29, 2017	55.24	55.99	54.99	55.47	298,250	+0.06(+0.11%)
Nov 28, 2017	54.39	55.48	54.38	55.41	586,556	+0.90(+1.66%)
Nov 27, 2017	54.85	54.95	54.34	54.51	362,559	-0.40(-0.73%)
Nov 24, 2017	54.22	55.00	54.07	54.91	197,022	+1.00(+1.86%)
Nov 22, 2017	53.91	54.30	53.75	53.91	312,582	+0.16(+0.30%)
Nov 21, 2017	53.35	53.90	53.31	53.75	355,163	+0.45(+0.85%)
Nov 20, 2017	53.19	53.49	52.87	53.30	312,683	-0.04(-0.08%)
Nov 17, 2017	53.06	53.66	52.95	53.34	385,292	+0.09(+0.17%)
Nov 16, 2017	52.94	53.72	52.94	53.25	562,331	+0.48(+0.91%)
Nov 15, 2017	52.54	53.10	52.12	52.77	459,301	-0.02(-0.03%)
Nov 14, 2017	52.24	53.09	52.24	52.79	482,606	+0.53(+1.02%)
Nov 13, 2017	52.01	52.79	51.89	52.26	484,831	+0.16(+0.31%)
Nov 10, 2017	51.77	52.16	51.66	52.10	250,151	+0.13(+0.26%)
Nov 09, 2017	51.70	52.49	51.50	51.97	390,394	-0.11(-0.20%)
Nov 08, 2017	51.10	52.25	50.98	52.07	336,641	+0.95(+1.85%)
Nov 07, 2017	51.07	51.58	50.86	51.13	316,989	+0.07(+0.14%)
Nov 06, 2017	50.67	51.12	49.86	51.05	498,590	+0.05(+0.10%)
Nov 03, 2017	51.41	51.96	50.96	51.00	301,734	-0.55(-1.06%)
Nov 02, 2017	51.63	51.92	50.86	51.55	500,040	-0.88(-1.67%)
Nov 01, 2017	52.09	53.07	52.09	52.43	415,027	+0.40(+0.77%)
Oct 31, 2017	52.52	52.74	52.01	52.03	469,357	-0.45(-0.86%)
Oct 30, 2017	53.76	53.83	52.07	52.48	990,700	-1.54(-2.85%)
Oct 27, 2017	54.32	54.38	53.40	54.02	505,038	-0.34(-0.62%)
Oct 26, 2017	56.04	56.41	54.24	54.36	510,199	-1.25(-2.25%)
Oct 25, 2017	55.09	57.32	53.75	55.61	1,244,628	+1.53(+2.83%)
Oct 24, 2017	54.31	54.73	54.02	54.07	534,265	-0.06(-0.11%)
Oct 23, 2017	54.23	54.58	53.95	54.14	509,119	-0.09(-0.16%)
Oct 20, 2017	54.31	54.49	54.00	54.23	193,348	+0.14(+0.26%)
Oct 19, 2017	54.06	54.29	53.54	54.08	209,466	-0.12(-0.21%)
Oct 18, 2017	53.91	54.79	53.91	54.20	306,974	+0.50(+0.92%)
Oct 17, 2017	54.33	54.33	53.68	53.70	510,948	-0.83(-1.53%)
Oct 16, 2017	54.54	54.61	54.20	54.54	305,184	-0.11(-0.19%)
Oct 13, 2017	54.77	54.82	54.30	54.64	280,285	-0.12(-0.23%)
Oct 12, 2017	54.69	55.00	54.23	54.77	262,124	+0.02(+0.03%)
Oct 11, 2017	54.42	54.87	54.29	54.75	348,669	+0.32(+0.59%)
Oct 10, 2017	54.42	54.85	54.08	54.43	239,155	+0.26(+0.47%)
Oct 09, 2017	54.90	54.99	54.06	54.17	287,747	-0.58(-1.07%)
Oct 06, 2017	54.20	54.78	54.08	54.76	322,281	+0.40(+0.73%)
Oct 05, 2017	54.70	54.82	54.30	54.36	393,201	-0.31(-0.57%)
Oct 04, 2017	54.77	55.05	54.30	54.67	523,135	-0.23(-0.42%)
Oct 03, 2017	54.91	54.99	54.29	54.90	437,137	+0.16(+0.29%)
Oct 02, 2017	54.80	54.80	54.30	54.74	297,579	-0.01(-0.02%)
Sep 29, 2017	54.36	54.85	54.14	54.75	431,750	+0.52(+0.96%)
Sep 28, 2017	53.30	54.23	53.30	54.23	717,164	+0.81(+1.53%)
Sep 27, 2017	53.68	53.74	52.63	53.41	274,558	-0.16(-0.30%)
Sep 26, 2017	53.25	53.69	52.71	53.57	412,515	+0.38(+0.72%)
Sep 25, 2017	52.22	53.21	52.06	53.19	562,718	+0.91(+1.74%)
Sep 22, 2017	51.98	52.35	51.80	52.28	771,689	+0.27(+0.51%)
Sep 21, 2017	52.45	52.45	51.47	52.01	991,607	-0.43(-0.83%)
Sep 20, 2017	52.19	52.48	51.99	52.45	475,012	+0.19(+0.37%)
Sep 19, 2017	51.83	52.32	51.55	52.25	567,301	+0.44(+0.85%)
Sep 18, 2017	52.35	52.43	51.35	51.81	676,057	-0.45(-0.85%)
Sep 15, 2017	52.07	52.29	51.70	52.25	600,158	+0.24(+0.45%)
Sep 14, 2017	52.08	52.22	51.52	52.02	634,171	-0.18(-0.35%)
Sep 13, 2017	51.93	52.51	51.71	52.20	619,167	+0.28(+0.54%)
Sep 12, 2017	51.18	51.92	51.18	51.92	367,367	+0.42(+0.82%)
Sep 11, 2017	51.12	51.79	51.02	51.50	369,832	+0.69(+1.36%)
Sep 08, 2017	50.21	51.24	50.17	50.81	739,715	+0.56(+1.12%)
Sep 07, 2017	50.70	51.28	50.25	50.25	406,559	-0.38(-0.74%)
Sep 06, 2017	50.86	51.17	50.21	50.63	683,548	-0.40(-0.79%)
Sep 05, 2017	51.39	51.64	50.93	51.03	367,267	-0.33(-0.65%)

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.