Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	50.98	51.19	50.98	51.10	16,007	+0.15(+0.29%)
Nov 29, 2017	50.97	51.00	50.91	50.95	1,580	+0.04(+0.09%)
Nov 28, 2017	50.76	50.92	50.72	50.91	13,249	+0.16(+0.31%)
Nov 27, 2017	50.75	50.77	50.75	50.76	2,418	-0.00(-0.01%)
Nov 24, 2017	50.76	50.76	50.76	50.76	556	+0.08(+0.17%)
Nov 22, 2017	50.84	50.84	50.67	50.67	7,428	-0.06(-0.12%)
Nov 21, 2017	50.67	50.73	50.67	50.73	4,643	+0.17(+0.34%)
Nov 20, 2017	50.57	50.58	50.56	50.56	1,718	+0.07(+0.14%)
Nov 17, 2017	50.70	50.70	50.41	50.49	24,904	-0.01(-0.02%)
Nov 16, 2017	50.35	50.51	50.35	50.50	3,245	+0.40(+0.80%)
Nov 15, 2017	50.36	50.36	50.10	50.10	3,823	-0.16(-0.32%)
Nov 14, 2017	49.97	50.29	49.97	50.26	2,321	-0.07(-0.13%)
Nov 13, 2017	50.16	51.00	50.16	50.33	5,193	+0.10(+0.19%)
Nov 10, 2017	50.16	50.23	50.12	50.23	6,844	+0.11(+0.22%)
Nov 09, 2017	50.27	50.27	50.08	50.12	7,916	-0.22(-0.44%)
Nov 08, 2017	50.20	50.39	50.20	50.34	1,531	+0.16(+0.33%)
Nov 07, 2017	50.20	50.28	50.18	50.18	2,225	-0.08(-0.17%)
Nov 06, 2017	50.18	50.26	50.17	50.26	2,267	+0.03(+0.06%)
Nov 03, 2017	49.99	50.74	49.99	50.23	11,253	+0.27(+0.54%)
Nov 02, 2017	50.10	50.20	49.03	49.96	11,151	-0.30(-0.60%)
Nov 01, 2017	50.26	50.26	50.21	50.26	1,630	+0.09(+0.18%)
Oct 31, 2017	50.10	50.21	50.10	50.17	3,697	-0.10(-0.20%)
Oct 27, 2017		50.27	50.27	50.27	239	+0.18(+0.36%)
Oct 26, 2017	50.07	50.13	50.00	50.09	3,007	+0.04(+0.08%)
Oct 25, 2017	49.96	50.43	49.84	50.05	6,796	+0.00(+0.00%)
Oct 24, 2017	50.25	50.25	50.02	50.05	2,129	+0.00(+0.00%)
Oct 23, 2017	50.20	50.20	50.05	50.05	761	-0.13(-0.26%)
Oct 20, 2017	50.07	50.18	50.07	50.18	6,347	+0.28(+0.56%)
Oct 19, 2017	50.03	50.04	48.80	49.90	18,563	-0.20(-0.39%)
Oct 18, 2017	50.19	50.19	50.10	50.10	746	-0.00(-0.00%)
Oct 17, 2017	50.03	50.10	50.03	50.10	734	+0.04(+0.08%)
Oct 16, 2017	50.00	50.06	49.97	50.06	2,336	+0.18(+0.35%)
Oct 13, 2017	49.92	49.97	49.81	49.88	3,632	-0.03(-0.06%)
Oct 12, 2017	49.92	49.99	49.89	49.91	5,009	-0.06(-0.12%)
Oct 11, 2017	49.94	49.97	49.88	49.97	2,595	+0.14(+0.29%)
Oct 10, 2017	49.87	49.92	49.83	49.83	1,691	-0.02(-0.03%)
Oct 09, 2017	49.89	49.89	49.85	49.85	426	+0.01(+0.01%)
Oct 06, 2017	49.88	49.88	49.78	49.84	1,633	-0.00(-0.00%)
Oct 05, 2017	49.84	49.84	49.84	49.84	753	+0.26(+0.52%)
Oct 04, 2017	49.72	49.72	49.58	49.58	733	+0.02(+0.04%)
Oct 03, 2017	49.50	49.68	49.00	49.56	3,615	+0.02(+0.04%)
Oct 02, 2017	49.54	49.54	49.54	49.54	480	+0.13(+0.27%)
Sep 29, 2017	49.24	49.47	49.24	49.41	1,219	+0.09(+0.18%)
Sep 28, 2017	49.19	49.38	49.18	49.32	2,912	-0.03(-0.05%)
Sep 27, 2017	49.07	49.34	49.07	49.34	1,660	+0.16(+0.32%)
Sep 26, 2017	49.15	49.20	49.15	49.19	797	-0.08(-0.16%)
Sep 25, 2017	49.13	49.44	49.13	49.26	6,026	+0.07(+0.15%)
Sep 22, 2017	49.21	49.22	49.19	49.19	622	-0.07(-0.14%)
Sep 21, 2017	49.09	49.26	49.09	49.26	279	+0.08(+0.16%)
Sep 20, 2017	49.33	49.33	49.18	49.18	4,808	-0.21(-0.43%)
Sep 19, 2017	49.57	49.57	49.39	49.39	1,478	-0.02(-0.04%)
Sep 18, 2017	50.95	50.95	49.40	49.41	6,270	+0.11(+0.22%)
Sep 15, 2017	49.17	49.30	49.17	49.30	801	+0.20(+0.41%)
Sep 14, 2017	49.10	49.10	49.10	49.10	122	-0.12(-0.24%)
Sep 13, 2017	49.26	49.26	49.22	49.22	640	+0.01(+0.02%)
Sep 12, 2017	49.24	49.24	49.15	49.21	365	+0.14(+0.28%)
Sep 11, 2017	49.07	49.07	49.07	49.07	444	+0.29(+0.59%)
Sep 08, 2017	48.78	48.78	48.78	48.78	270	+0.03(+0.07%)
Sep 07, 2017	49.03	49.03	48.75	48.75	432	-0.12(-0.25%)
Sep 06, 2017	48.74	48.87	48.67	48.87	4,049	+0.16(+0.33%)
Sep 05, 2017	48.96	48.96	48.71	48.71	1,660	-0.21(-0.43%)

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.