Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.05	55.05	55.05	0	-0.22(-0.39%)
Dec 28, 2017	55.23	55.34	55.15	55.27	913,549	+0.13(+0.23%)
Dec 27, 2017	55.18	55.23	55.06	55.14	806,085	+0.02(+0.03%)
Dec 26, 2017	55.08	55.15	55.05	55.13	527,338	-0.05(-0.08%)
Dec 22, 2017	55.22	55.22	55.04	55.17	780,565	-0.02(-0.03%)
Dec 21, 2017	55.19	55.33	55.11	55.19	906,474	+0.14(+0.26%)
Dec 20, 2017	55.27	55.35	54.96	55.04	889,764	-0.01(-0.02%)
Dec 19, 2017	55.35	55.43	55.04	55.05	824,395	-0.23(-0.42%)
Dec 18, 2017	55.21	55.35	55.14	55.29	993,175	+0.41(+0.75%)
Dec 15, 2017	54.66	55.01	54.55	54.87	821,799	+0.47(+0.86%)
Dec 14, 2017	54.74	54.76	54.37	54.41	1,443,020	-0.27(-0.49%)
Dec 13, 2017	54.70	54.85	54.66	54.68	554,183	+0.03(+0.05%)
Dec 12, 2017	54.68	54.77	54.60	54.65	1,133,665	+0.06(+0.12%)
Dec 11, 2017	54.51	54.60	54.46	54.59	4,005,041	+0.15(+0.28%)
Dec 08, 2017	54.40	54.51	54.23	54.43	693,589	+0.26(+0.48%)
Dec 07, 2017	53.94	54.26	53.94	54.17	624,245	+0.20(+0.37%)
Dec 06, 2017	53.98	54.08	53.90	53.98	817,820	-0.02(-0.03%)
Dec 05, 2017	54.27	54.42	53.99	54.00	669,156	-0.25(-0.46%)
Dec 04, 2017	54.71	54.75	54.23	54.25	733,751	-0.07(-0.13%)
Dec 01, 2017	54.38	54.52	53.83	54.32	785,210	-0.08(-0.15%)
Nov 30, 2017	54.24	54.64	54.18	54.40	2,473,755	+0.39(+0.71%)
Nov 29, 2017	54.05	54.21	53.89	54.01	460,168	+0.02(+0.03%)
Nov 28, 2017	53.57	54.01	53.53	54.00	592,834	+0.52(+0.97%)
Nov 27, 2017	53.54	53.59	53.42	53.48	423,334	-0.02(-0.03%)
Nov 24, 2017	53.52	53.54	53.45	53.49	349,621	+0.09(+0.17%)
Nov 22, 2017	53.47	53.49	53.37	53.40	612,832	-0.04(-0.07%)
Nov 21, 2017	53.27	53.45	53.24	53.44	649,149	+0.39(+0.73%)
Nov 20, 2017	53.00	53.11	52.96	53.05	432,952	+0.08(+0.15%)
Nov 17, 2017	52.97	53.05	52.91	52.97	446,157	-0.06(-0.12%)
Nov 16, 2017	52.76	53.13	52.71	53.04	476,540	+0.50(+0.96%)
Nov 15, 2017	52.60	52.71	52.35	52.53	509,965	-0.30(-0.56%)
Nov 14, 2017	52.77	52.84	52.59	52.83	443,109	-0.13(-0.24%)
Nov 13, 2017	52.74	52.98	52.71	52.96	629,274	+0.05(+0.10%)
Nov 10, 2017	52.83	52.94	52.75	52.90	668,718	+0.01(+0.02%)
Nov 09, 2017	52.83	52.98	52.53	52.89	691,970	-0.23(-0.44%)
Nov 08, 2017	53.01	53.13	52.89	53.13	414,903	+0.08(+0.15%)
Nov 07, 2017	53.17	53.22	52.90	53.05	705,723	-0.10(-0.19%)
Nov 06, 2017	53.04	53.17	53.00	53.14	999,353	+0.10(+0.19%)
Nov 03, 2017	52.95	53.05	52.78	53.05	571,757	+0.16(+0.31%)
Nov 02, 2017	52.87	52.92	52.62	52.88	4,355,493	+0.03(+0.05%)
Nov 01, 2017	53.03	53.07	52.73	52.86	543,993	+0.06(+0.12%)
Oct 31, 2017	52.80	52.88	52.71	52.79	618,936	+0.10(+0.19%)
Oct 30, 2017		52.89	52.63	52.70	748,175	-0.20(-0.37%)
Oct 27, 2017	52.66	52.95	52.58	52.89	606,662	+0.39(+0.75%)
Oct 26, 2017	52.56	52.64	52.46	52.50	597,344	+0.08(+0.15%)
Oct 25, 2017	52.63	52.63	52.12	52.42	674,039	-0.26(-0.49%)
Oct 24, 2017	52.71	52.73	52.60	52.68	661,667	+0.08(+0.15%)
Oct 23, 2017	52.89	52.89	52.56	52.60	481,128	-0.22(-0.41%)
Oct 20, 2017	52.75	52.81	52.66	52.81	834,320	+0.28(+0.53%)
Oct 19, 2017	52.38	52.53	52.21	52.53	665,972	+0.01(+0.02%)
Oct 18, 2017	52.56	52.59	52.48	52.53	544,117	+0.05(+0.10%)
Oct 17, 2017	52.45	52.48	52.37	52.47	560,882	+0.01(+0.02%)
Oct 16, 2017	52.48	52.52	52.36	52.46	426,316	+0.11(+0.21%)
Oct 13, 2017	52.45	52.48	52.35	52.36	589,412	+0.00(+0.00%)
Oct 12, 2017	52.33	52.44	52.29	52.36	1,908,972	-0.04(-0.07%)
Oct 11, 2017	52.36	52.42	52.29	52.39	693,278	+0.04(+0.07%)
Oct 10, 2017	52.38	52.46	52.23	52.36	539,215	+0.13(+0.24%)
Oct 09, 2017	52.39	52.39	52.17	52.23	508,276	-0.11(-0.21%)
Oct 06, 2017	52.31	52.34	52.22	52.34	592,800	-0.05(-0.10%)
Oct 05, 2017	52.19	52.39	52.15	52.39	447,224	+0.30(+0.57%)
Oct 04, 2017	52.02	52.17	51.98	52.10	836,068	+0.03(+0.05%)
Oct 03, 2017	52.00	52.07	51.91	52.07	784,991	+0.11(+0.21%)

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.