Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		54.24	54.24	54.24	0	+0.03(+0.06%)
Dec 28, 2017	54.31	54.31	54.10	54.21	4,445	+0.15(+0.27%)
Dec 27, 2017	53.89	54.11	53.89	54.06	14,434	+0.27(+0.51%)
Dec 26, 2017	54.05	54.11	53.79	53.79	41,278	-0.22(-0.40%)
Dec 22, 2017	53.94	54.00	53.69	54.00	8,540	+0.06(+0.11%)
Dec 21, 2017	53.92	54.05	53.91	53.95	9,737	+0.13(+0.23%)
Dec 20, 2017	54.08	54.08	53.64	53.82	25,202	-0.24(-0.44%)
Dec 19, 2017	53.96	54.10	53.78	54.06	7,520	+0.28(+0.52%)
Dec 18, 2017	54.04	54.04	53.79	53.78	13,714	+0.70(+1.33%)
Dec 15, 2017	53.26	53.32	53.03	53.08	14,749	-0.15(-0.28%)
Dec 14, 2017	53.62	53.63	53.20	53.23	15,560	-0.31(-0.59%)
Dec 13, 2017	53.59	53.65	53.45	53.54	11,443	+0.08(+0.16%)
Dec 12, 2017	53.44	53.58	53.38	53.46	14,867	+0.14(+0.26%)
Dec 11, 2017	53.53	53.53	53.25	53.32	13,298	-0.05(-0.09%)
Dec 08, 2017	53.33	53.39	53.20	53.37	7,809	+0.33(+0.62%)
Dec 07, 2017	52.89	53.11	52.88	53.04	8,160	+0.00(+0.01%)
Dec 06, 2017	52.98	53.17	52.96	53.03	28,556	-0.14(-0.26%)
Dec 05, 2017	53.17	53.45	53.17	53.18	20,670	-0.07(-0.12%)
Dec 04, 2017		53.43	53.24	53.24	7,591	-0.19(-0.36%)
Dec 01, 2017	53.47	53.47	53.14	53.43	9,321	-0.08(-0.15%)
Nov 30, 2017	53.75	53.82	53.42	53.51	34,162	+0.15(+0.28%)
Nov 29, 2017	53.71	53.71	53.20	53.37	25,104	-0.10(-0.19%)
Nov 28, 2017	53.46	53.48	53.35	53.47	24,135	+0.02(+0.05%)
Nov 27, 2017	53.67	53.71	53.38	53.44	10,572	-0.41(-0.75%)
Nov 24, 2017	53.79	54.02	53.79	53.85	3,423	+0.34(+0.64%)
Nov 22, 2017	53.49	56.72	53.18	53.51	24,497	+0.21(+0.39%)
Nov 21, 2017	53.18	53.48	53.18	53.30	24,515	+0.34(+0.64%)
Nov 20, 2017	53.03	53.03	52.96	52.96	2,443	+0.21(+0.39%)
Nov 17, 2017	52.79	53.00	52.64	52.75	17,710	-0.31(-0.59%)
Nov 16, 2017	52.91	53.09	52.79	53.07	12,356	+0.33(+0.63%)
Nov 15, 2017	52.59	52.79	52.40	52.74	7,739	-0.19(-0.36%)
Nov 14, 2017	52.90	53.06	52.72	52.93	6,887	+0.11(+0.21%)
Nov 13, 2017	52.52	52.82	52.30	52.82	13,747	-0.21(-0.40%)
Nov 10, 2017	53.07	53.27	52.99	53.03	92,618	+0.04(+0.08%)
Nov 09, 2017	53.08	53.31	52.88	52.98	41,162	-0.79(-1.46%)
Nov 08, 2017	53.49	53.79	53.41	53.77	37,804	+0.11(+0.20%)
Nov 07, 2017	53.92	54.00	53.66	53.66	23,535	-0.52(-0.96%)
Nov 06, 2017	53.97	54.19	53.87	54.19	9,707	+0.20(+0.37%)
Nov 03, 2017	54.07	54.07	53.85	53.99	9,276	-0.25(-0.46%)
Nov 02, 2017	54.15	54.28	54.06	54.24	8,012	-0.03(-0.06%)
Nov 01, 2017	54.47	54.58	54.27	54.27	12,730	+0.12(+0.21%)
Oct 31, 2017	54.17	54.34	53.94	54.15	14,372	+0.29(+0.54%)
Oct 30, 2017	53.80	53.98	53.80	53.86	10,503	+0.20(+0.37%)
Oct 27, 2017	53.56	53.67	53.42	53.66	12,153	-0.16(-0.30%)
Oct 26, 2017	53.89	54.02	53.83	53.83	13,723	+0.10(+0.20%)
Oct 25, 2017	54.10	54.10	53.53	53.72	36,006	+0.03(+0.06%)
Oct 24, 2017	53.64	53.77	53.62	53.69	43,295	+0.14(+0.26%)
Oct 23, 2017	53.61	53.77	53.55	53.55	32,843	-0.17(-0.32%)
Oct 20, 2017	53.77	53.82	53.68	53.72	23,657	+0.06(+0.11%)
Oct 19, 2017	53.51	53.71	53.51	53.66	24,059	-0.35(-0.64%)
Oct 18, 2017	53.95	54.05	53.87	54.01	59,341	+0.31(+0.57%)
Oct 17, 2017	53.77	53.89	53.56	53.71	18,217	-0.27(-0.49%)
Oct 16, 2017	54.00	54.09	53.86	53.97	51,100	-0.19(-0.35%)
Oct 13, 2017	54.34	54.38	54.15	54.16	27,974	+0.21(+0.40%)
Oct 12, 2017	54.15	54.20	53.95	53.95	10,297	-0.18(-0.34%)
Oct 11, 2017	54.06	54.17	53.95	54.13	16,838	+0.23(+0.43%)
Oct 10, 2017	53.53	53.95	53.53	53.90	8,027	+0.64(+1.21%)
Oct 09, 2017	53.24	53.39	53.15	53.25	1,709	+0.09(+0.18%)
Oct 06, 2017	52.99	53.18	52.86	53.16	12,272	-0.15(-0.28%)
Oct 05, 2017	53.24	53.47	53.20	53.31	8,423	-0.07(-0.14%)
Oct 04, 2017	53.37	53.53	53.37	53.38	6,400	-0.19(-0.36%)
Oct 03, 2017	53.61	53.61	53.41	53.58	14,137	+0.16(+0.30%)

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.