Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.69	53.48	52.35	53.30	313,005	+0.91(+1.73%)
Nov 29, 2017	52.11	52.54	51.98	52.39	257,267	+0.40(+0.77%)
Nov 28, 2017	51.61	52.64	51.50	51.99	234,528	+0.51(+0.98%)
Nov 27, 2017	51.30	52.94	51.16	51.48	155,560	+0.18(+0.35%)
Nov 24, 2017	51.57	51.99	50.86	51.30	40,250	-0.11(-0.22%)
Nov 22, 2017	51.57	54.59	51.41	51.42	66,445	-0.09(-0.18%)
Nov 21, 2017	51.50	51.74	51.21	51.51	164,085	+0.35(+0.68%)
Nov 20, 2017	50.90	51.22	50.76	51.16	79,852	+0.30(+0.59%)
Nov 17, 2017	50.95	51.61	50.68	50.86	87,674	-0.47(-0.91%)
Nov 16, 2017	51.04	51.47	46.59	51.33	96,821	+0.47(+0.92%)
Nov 15, 2017	51.58	51.71	50.80	50.86	63,056	-0.95(-1.84%)
Nov 14, 2017	51.61	52.08	51.47	51.82	84,720	-0.01(-0.02%)
Nov 13, 2017	51.84	52.16	51.68	51.83	119,938	-0.05(-0.09%)
Nov 10, 2017	52.05	52.55	51.78	51.87	91,551	-0.21(-0.41%)
Nov 09, 2017	52.22	52.62	51.67	52.09	76,614	-0.41(-0.78%)
Nov 08, 2017	52.64	52.71	52.04	52.50	118,054	-0.47(-0.88%)
Nov 07, 2017	53.38	53.54	52.55	52.97	103,644	-0.50(-0.94%)
Nov 06, 2017	53.51	53.95	52.76	53.47	81,585	-0.07(-0.12%)
Nov 03, 2017	53.75	53.96	53.11	53.54	89,860	-0.22(-0.42%)
Nov 02, 2017	53.14	53.88	52.83	53.76	72,295	+0.42(+0.79%)
Nov 01, 2017	54.02	54.15	50.46	53.34	121,508	-0.32(-0.59%)
Oct 31, 2017	53.55	54.00	53.48	53.66	131,620	+0.33(+0.61%)
Oct 30, 2017	54.32	54.32	53.25	53.33	134,508	-1.00(-1.84%)
Oct 27, 2017	53.91	54.39	52.76	54.33	120,122	+0.42(+0.78%)
Oct 26, 2017	52.01	54.11	52.01	53.91	173,884	-0.55(-1.01%)
Oct 25, 2017	54.51	55.72	54.03	54.46	68,533	-0.04(-0.07%)
Oct 24, 2017	54.30	54.92	54.30	54.50	168,415	+0.21(+0.40%)
Oct 23, 2017	54.64	55.10	54.18	54.28	165,407	-0.36(-0.67%)
Oct 20, 2017	54.76	55.56	54.18	54.65	135,732	+0.35(+0.65%)
Oct 19, 2017	54.41	54.56	53.90	54.29	207,211	-0.21(-0.38%)
Oct 18, 2017	54.25	54.96	53.86	54.50	110,945	+0.46(+0.85%)
Oct 17, 2017	54.49	54.87	53.61	54.04	100,105	-0.44(-0.81%)
Oct 16, 2017	55.01	56.02	53.85	54.48	119,037	-0.48(-0.87%)
Oct 13, 2017	55.78	55.78	54.84	54.96	204,962	-0.54(-0.98%)
Oct 12, 2017	55.05	55.59	54.65	55.50	122,761	+0.54(+0.99%)
Oct 11, 2017	54.75	55.47	54.67	54.96	121,125	+0.19(+0.34%)
Oct 10, 2017	54.77	54.81	54.41	54.77	67,694	+0.19(+0.34%)
Oct 09, 2017	55.00	55.00	54.16	54.58	111,001	-0.25(-0.46%)
Oct 06, 2017	54.23	54.88	53.87	54.83	145,318	+0.79(+1.47%)
Oct 05, 2017	54.19	54.22	53.70	54.04	73,805	-0.18(-0.33%)
Oct 04, 2017	54.85	54.85	54.06	54.22	280,860	-0.60(-1.09%)
Oct 03, 2017	54.61	54.82	53.20	54.81	194,153	+0.34(+0.62%)
Oct 02, 2017	53.66	54.58	53.11	54.48	160,729	+1.02(+1.90%)
Sep 29, 2017	53.07	53.88	51.20	53.46	234,161	+0.38(+0.72%)
Sep 28, 2017	53.29	53.50	52.55	53.08	160,327	-0.16(-0.30%)
Sep 27, 2017	51.99	53.44	51.89	53.24	165,443	+1.55(+3.00%)
Sep 26, 2017	51.59	52.05	50.04	51.69	160,949	+0.24(+0.47%)
Sep 25, 2017	51.26	51.71	50.77	51.44	127,774	+0.30(+0.58%)
Sep 22, 2017	51.13	51.51	51.11	51.14	225,356	-0.00(-0.01%)
Sep 21, 2017	50.96	51.38	50.37	51.15	212,988	+0.30(+0.60%)
Sep 20, 2017	50.29	51.04	50.29	50.84	204,944	+0.62(+1.23%)
Sep 19, 2017	50.31	50.59	50.10	50.23	100,861	-0.08(-0.17%)
Sep 18, 2017	50.25	50.49	50.05	50.31	126,162	+0.23(+0.47%)
Sep 15, 2017	49.44	50.19	48.95	50.08	311,069	+0.68(+1.38%)
Sep 14, 2017	50.11	50.11	49.20	49.40	188,731	-0.61(-1.21%)
Sep 13, 2017	49.91	50.14	49.33	50.00	279,405	-0.01(-0.02%)
Sep 12, 2017	49.68	50.01	49.34	50.01	135,742	+0.47(+0.94%)
Sep 11, 2017	49.83	50.11	49.40	49.55	107,695	-0.05(-0.09%)
Sep 08, 2017	49.31	49.87	47.96	49.59	239,814	+0.28(+0.57%)
Sep 07, 2017	48.81	49.34	48.81	49.31	157,054	+0.65(+1.34%)
Sep 06, 2017		48.94	48.06	48.66	194,170	+0.22(+0.46%)
Sep 05, 2017	48.36	48.79	47.94	48.43	269,696	-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.