Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.94	53.23	52.63	52.79	190,903	-0.10(-0.19%)
Nov 29, 2017	53.50	53.66	52.60	52.89	175,582	-0.75(-1.40%)
Nov 28, 2017	53.87	54.05	53.58	53.64	105,762	-0.34(-0.63%)
Nov 27, 2017	53.93	54.42	53.88	53.98	126,987	-0.13(-0.24%)
Nov 24, 2017	53.56	54.17	53.56	54.11	59,102	+0.23(+0.43%)
Nov 22, 2017	53.75	54.13	53.73	53.88	152,964	+0.02(+0.04%)
Nov 21, 2017	53.08	53.97	53.08	53.86	114,016	+0.75(+1.41%)
Nov 20, 2017	53.23	53.33	52.91	53.11	187,560	-0.35(-0.65%)
Nov 17, 2017	53.33	53.81	53.29	53.46	164,436	+0.02(+0.04%)
Nov 16, 2017	53.04	54.07	53.04	53.44	145,546	+0.30(+0.56%)
Nov 15, 2017	52.94	53.43	52.94	53.14	119,804	-0.18(-0.34%)
Nov 14, 2017	52.86	53.66	52.82	53.32	165,489	+0.35(+0.66%)
Nov 13, 2017	52.58	53.55	52.57	52.97	176,260	-0.38(-0.71%)
Nov 10, 2017	52.57	53.66	52.57	53.35	176,227	+0.56(+1.06%)
Nov 09, 2017	51.85	52.82	51.78	52.79	192,868	+0.66(+1.27%)
Nov 08, 2017	52.59	52.84	51.16	52.13	312,325	-1.18(-2.21%)
Nov 07, 2017	53.39	53.62	52.72	53.31	307,312	-0.29(-0.54%)
Nov 06, 2017	52.93	53.64	52.93	53.60	158,048	+0.35(+0.66%)
Nov 03, 2017	52.82	53.31	52.67	53.25	158,682	+0.50(+0.95%)
Nov 02, 2017	52.52	53.12	52.52	52.75	165,327	+0.15(+0.29%)
Nov 01, 2017	53.17	53.37	52.51	52.60	222,298	-0.54(-1.02%)
Oct 31, 2017	53.49	53.79	53.12	53.14	160,959	-0.64(-1.19%)
Oct 30, 2017	53.34	53.85	53.31	53.78	115,270	+0.17(+0.32%)
Oct 27, 2017	53.12	53.66	53.12	53.61	114,026	+0.33(+0.62%)
Oct 26, 2017	53.12	53.45	53.07	53.28	63,993	+0.19(+0.36%)
Oct 25, 2017	53.31	53.47	52.81	53.09	89,437	-0.17(-0.32%)
Oct 24, 2017	53.71	53.71	53.14	53.26	115,347	-0.30(-0.56%)
Oct 23, 2017	52.84	53.59	52.84	53.56	117,975	+0.56(+1.06%)
Oct 20, 2017	53.28	53.49	52.93	53.00	174,657	-0.60(-1.12%)
Oct 19, 2017	53.47	53.75	53.31	53.60	124,428	+0.02(+0.04%)
Oct 18, 2017	53.31	53.78	53.31	53.58	150,343	+0.21(+0.39%)
Oct 17, 2017	52.65	53.40	52.65	53.37	149,737	+0.53(+1.00%)
Oct 16, 2017	52.99	53.10	52.59	52.84	139,126	-0.46(-0.86%)
Oct 13, 2017	52.87	53.39	52.78	53.30	338,158	+0.51(+0.97%)
Oct 12, 2017	52.73	52.99	52.53	52.79	105,146	-0.03(-0.06%)
Oct 11, 2017	52.61	52.91	52.53	52.82	109,373	+0.22(+0.42%)
Oct 10, 2017	52.59	52.71	52.29	52.60	136,205	+0.12(+0.23%)
Oct 09, 2017	52.16	52.63	52.07	52.48	92,084	+0.09(+0.17%)
Oct 06, 2017	52.03	52.56	51.92	52.39	152,460	+0.27(+0.52%)
Oct 05, 2017	51.78	52.34	51.70	52.12	120,621	+0.33(+0.64%)
Oct 04, 2017	51.10	51.90	51.07	51.79	141,522	+0.67(+1.31%)
Oct 03, 2017	51.36	51.59	51.03	51.12	200,660	-0.31(-0.60%)
Oct 02, 2017	51.49	51.83	51.23	51.43	118,274	-0.44(-0.85%)
Sep 29, 2017	51.63	52.07	51.53	51.87	158,434	+0.22(+0.43%)
Sep 28, 2017	51.15	51.80	51.14	51.65	215,023	+0.25(+0.49%)
Sep 27, 2017	51.66	51.83	51.26	51.40	170,882	-0.18(-0.35%)
Sep 26, 2017	51.04	51.66	50.73	51.58	281,540	+0.50(+0.98%)
Sep 25, 2017	51.25	51.34	50.94	51.08	168,688	-0.36(-0.70%)
Sep 22, 2017	51.67	51.76	51.07	51.44	190,207	-0.03(-0.06%)
Sep 21, 2017	51.66	51.80	51.39	51.47	129,803	-0.40(-0.77%)
Sep 20, 2017	51.89	52.37	51.60	51.87	130,054	-0.09(-0.17%)
Sep 19, 2017	51.02	52.04	50.87	51.96	261,966	+0.71(+1.39%)
Sep 18, 2017	51.44	51.70	50.97	51.25	235,855	-0.23(-0.45%)
Sep 15, 2017	52.14	52.14	51.29	51.48	348,869	-0.58(-1.11%)
Sep 14, 2017	51.64	52.16	51.62	52.06	151,308	+0.22(+0.42%)
Sep 13, 2017	51.89	52.02	51.71	51.84	178,305	-0.10(-0.19%)
Sep 12, 2017	52.06	52.36	51.88	51.94	160,473	-0.28(-0.54%)
Sep 11, 2017	51.95	52.34	51.87	52.22	204,868	+0.29(+0.56%)
Sep 08, 2017	52.11	52.26	51.86	51.93	120,150	-0.19(-0.36%)
Sep 07, 2017	51.65	52.45	51.62	52.12	175,671	+0.64(+1.24%)
Sep 06, 2017	51.04	51.90	50.80	51.48	134,058	+0.30(+0.59%)
Sep 05, 2017	50.91	51.35	50.88	51.18	186,927	-0.25(-0.49%)

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.