Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.49	52.49	52.14	52.27	31,025	-0.04(-0.08%)
Nov 29, 2017	52.04	52.38	51.89	52.31	17,317	+0.08(+0.16%)
Nov 28, 2017	52.66	52.66	51.99	52.23	29,059	-0.53(-1.01%)
Nov 27, 2017	53.05	53.05	52.72	52.76	15,929	-0.22(-0.42%)
Nov 24, 2017	52.88	53.05	52.88	52.98	7,909	+0.14(+0.26%)
Nov 22, 2017	52.90	52.92	52.65	52.84	14,992	-0.09(-0.17%)
Nov 21, 2017	52.66	52.93	52.66	52.93	19,800	+0.41(+0.78%)
Nov 20, 2017	52.59	52.60	52.37	52.52	29,444	-0.06(-0.11%)
Nov 17, 2017	52.71	52.87	52.49	52.58	14,118	-0.30(-0.57%)
Nov 16, 2017	52.50	52.99	52.50	52.89	22,098	+0.41(+0.78%)
Nov 15, 2017	53.25	53.25	52.47	52.48	16,491	-0.71(-1.34%)
Nov 14, 2017	53.31	53.37	53.19	53.19	21,807	-0.15(-0.28%)
Nov 13, 2017	53.04	53.37	53.04	53.34	24,022	+0.34(+0.65%)
Nov 10, 2017	52.75	53.21	52.75	52.99	25,465	-0.03(-0.06%)
Nov 09, 2017	53.02	53.33	52.94	53.03	37,640	-0.10(-0.19%)
Nov 08, 2017	52.75	53.15	52.35	53.12	19,972	+0.26(+0.50%)
Nov 07, 2017	52.64	52.97	52.64	52.86	29,514	+0.30(+0.58%)
Nov 06, 2017	52.40	52.84	52.40	52.56	20,906	+0.34(+0.66%)
Nov 03, 2017	51.68	52.33	51.60	52.21	25,036	+0.35(+0.68%)
Nov 02, 2017	51.92	52.37	51.76	51.86	23,214	+0.00(+0.00%)
Nov 01, 2017	51.66	51.97	51.56	51.86	31,040	+0.19(+0.37%)
Oct 31, 2017	51.76	51.76	51.28	51.67	48,766	-0.07(-0.14%)
Oct 30, 2017		51.82	51.64	51.74	17,496	+0.07(+0.14%)
Oct 27, 2017	51.07	51.79	51.05	51.67	20,088	+0.57(+1.12%)
Oct 26, 2017	51.58	51.58	50.91	51.10	36,704	-0.39(-0.77%)
Oct 25, 2017	51.43	51.65	51.19	51.49	30,467	-0.08(-0.16%)
Oct 24, 2017	52.02	52.02	51.36	51.57	70,077	-0.57(-1.09%)
Oct 23, 2017	52.29	52.29	52.02	52.14	36,888	-0.03(-0.05%)
Oct 20, 2017	52.26	52.26	52.03	52.16	15,018	-0.07(-0.12%)
Oct 19, 2017	52.30	52.34	52.15	52.23	23,147	-0.10(-0.19%)
Oct 18, 2017	52.26	52.43	52.19	52.33	11,900	-0.08(-0.15%)
Oct 17, 2017	52.34	52.41	52.17	52.41	24,739	+0.06(+0.11%)
Oct 16, 2017	52.66	52.66	52.27	52.35	65,049	-0.30(-0.56%)
Oct 13, 2017	52.64	52.86	52.45	52.65	14,884	+0.22(+0.42%)
Oct 12, 2017	52.15	52.45	52.12	52.43	28,500	+0.30(+0.58%)
Oct 11, 2017	52.10	52.32	52.10	52.12	16,419	+0.05(+0.09%)
Oct 10, 2017	52.29	52.55	51.99	52.08	11,840	-0.11(-0.22%)
Oct 09, 2017	52.11	52.30	52.06	52.19	33,883	+0.17(+0.33%)
Oct 06, 2017	51.88	52.06	51.73	52.02	17,472	-0.22(-0.42%)
Oct 05, 2017	52.25	52.53	52.23	52.23	24,359	+0.07(+0.13%)
Oct 04, 2017	51.98	52.22	51.83	52.16	36,231	+0.25(+0.49%)
Oct 03, 2017	51.95	52.07	51.83	51.91	14,785	-0.10(-0.19%)
Oct 02, 2017	52.20	52.30	51.93	52.01	112,996	-0.21(-0.39%)
Sep 29, 2017	52.14	52.22	51.90	52.21	35,498	+0.09(+0.17%)
Sep 28, 2017	51.70	52.12	51.63	52.12	60,270	+0.44(+0.86%)
Sep 27, 2017	52.07	52.07	51.58	51.68	34,088	-0.60(-1.15%)
Sep 26, 2017	52.49	52.49	52.23	52.28	24,054	-0.16(-0.30%)
Sep 25, 2017	52.40	52.59	52.40	52.44	38,850	+0.16(+0.30%)
Sep 22, 2017	52.73	52.73	52.20	52.28	29,922	-0.51(-0.97%)
Sep 21, 2017	53.03	53.20	52.76	52.79	19,118	-0.22(-0.42%)
Sep 20, 2017	53.10	53.43	52.86	53.02	46,506	-0.24(-0.46%)
Sep 19, 2017	53.52	53.62	53.15	53.26	23,106	-0.33(-0.62%)
Sep 18, 2017	53.68	53.81	53.33	53.59	755,324	+0.04(+0.08%)
Sep 15, 2017	53.30	53.64	53.24	53.55	12,103	+0.21(+0.40%)
Sep 14, 2017	52.94	53.41	52.80	53.34	20,815	+0.37(+0.69%)
Sep 13, 2017	53.33	53.33	52.93	52.98	10,722	-0.21(-0.40%)
Sep 12, 2017	54.12	54.12	53.05	53.19	27,974	-0.91(-1.69%)
Sep 11, 2017	53.91	54.15	53.91	54.10	14,994	+0.19(+0.36%)
Sep 08, 2017	53.53	54.09	53.53	53.91	16,494	+0.29(+0.55%)
Sep 07, 2017	53.14	53.72	53.14	53.61	18,058	+0.44(+0.83%)
Sep 06, 2017	53.28	53.52	52.95	53.17	14,779	-0.02(-0.03%)
Sep 05, 2017	53.20	53.20	52.85	53.19	48,787	+0.10(+0.18%)

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.