Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	50.85	51.59	50.85	51.43	188,764	+0.58(+1.14%)
Aug 31, 2017	50.22	50.94	50.03	50.85	168,193	+0.87(+1.74%)
Aug 30, 2017	49.80	50.33	49.62	49.98	196,277	+0.09(+0.18%)
Aug 29, 2017	49.41	50.05	49.41	49.89	110,773	+0.15(+0.30%)
Aug 28, 2017	49.98	50.24	49.65	49.74	163,062	-0.20(-0.40%)
Aug 25, 2017	49.96	50.18	49.94	49.94	120,844	+0.05(+0.10%)
Aug 24, 2017	49.94	50.19	49.85	49.89	81,578	+0.02(+0.04%)
Aug 23, 2017	49.70	50.33	49.55	49.87	94,069	+0.06(+0.12%)
Aug 22, 2017	49.95	50.10	49.70	49.81	95,259	-0.17(-0.34%)
Aug 21, 2017	49.69	50.02	49.59	49.98	95,559	+0.16(+0.32%)
Aug 18, 2017	50.22	50.24	49.35	49.82	174,693	-0.23(-0.46%)
Aug 17, 2017	50.23	50.63	50.04	50.05	154,195	-0.18(-0.36%)
Aug 16, 2017	49.67	50.51	49.67	50.23	167,536	+0.62(+1.25%)
Aug 15, 2017	49.62	49.83	49.45	49.61	139,494	-0.11(-0.22%)
Aug 14, 2017	49.74	50.30	49.40	49.72	177,465	+0.17(+0.34%)
Aug 11, 2017	49.04	49.71	49.02	49.55	138,626	+0.35(+0.71%)
Aug 10, 2017	49.78	50.04	49.11	49.20	191,863	-0.91(-1.82%)
Aug 09, 2017	50.35	50.40	49.88	50.11	320,717	-0.50(-0.99%)
Aug 08, 2017	50.96	51.14	50.51	50.61	216,260	-0.57(-1.11%)
Aug 07, 2017	51.31	51.48	51.04	51.18	67,125	-0.27(-0.52%)
Aug 04, 2017	51.57	51.94	51.01	51.45	138,630	-0.02(-0.04%)
Aug 03, 2017	51.15	52.20	51.15	51.47	159,664	+0.37(+0.72%)
Aug 02, 2017	51.90	52.00	49.98	51.10	345,366	-1.84(-3.48%)

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.