Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	53.99	53.99	53.45	53.64	9,894	+0.12(+0.22%)
Nov 29, 2017	53.83	53.83	53.46	53.53	11,364	-0.26(-0.49%)
Nov 28, 2017	53.63	53.83	53.40	53.79	17,325	+0.38(+0.71%)
Nov 27, 2017	53.68	53.68	53.28	53.41	10,938	-0.26(-0.48%)
Nov 24, 2017	53.37	53.78	53.37	53.67	7,878	+0.38(+0.72%)
Nov 22, 2017	53.28	53.42	53.16	53.28	10,857	+0.18(+0.33%)
Nov 21, 2017	53.25	53.25	53.01	53.11	23,743	+0.27(+0.52%)
Nov 20, 2017	53.17	53.17	52.78	52.83	5,016	+0.02(+0.05%)
Nov 17, 2017	52.92	52.92	52.61	52.81	9,977	+0.02(+0.05%)
Nov 16, 2017	52.45	52.92	52.45	52.78	8,235	+0.38(+0.73%)
Nov 15, 2017	52.28	52.53	52.21	52.40	14,025	-0.26(-0.50%)
Nov 14, 2017	52.68	52.79	52.48	52.67	6,335	+0.14(+0.26%)
Nov 13, 2017	52.31	52.68	52.30	52.53	14,081	-0.33(-0.63%)
Nov 10, 2017	52.83	52.93	52.69	52.86	4,336	-0.23(-0.44%)
Nov 09, 2017	53.13	53.22	52.72	53.09	21,585	-0.09(-0.17%)
Nov 08, 2017	53.06	53.33	53.06	53.18	6,561	+0.12(+0.23%)
Nov 07, 2017	53.03	53.35	52.96	53.06	11,481	-0.14(-0.27%)
Nov 06, 2017	53.02	53.20	53.02	53.20	11,858	+0.08(+0.15%)
Nov 03, 2017	53.07	53.20	52.93	53.12	12,345	+0.02(+0.04%)
Nov 02, 2017	53.02	53.27	52.94	53.10	12,476	+0.00(+0.00%)
Nov 01, 2017	53.45	53.45	52.97	53.10	10,092	-0.01(-0.01%)
Oct 31, 2017	52.94	53.17	52.92	53.10	7,791	+0.20(+0.37%)
Oct 30, 2017		53.05	52.82	52.91	4,835	+0.09(+0.17%)
Oct 27, 2017	52.71	52.88	52.69	52.82	10,431	-0.01(-0.01%)
Oct 26, 2017	52.84	52.86	52.73	52.82	10,040	+0.24(+0.46%)
Oct 25, 2017	52.89	52.89	52.40	52.58	7,356	-0.22(-0.42%)
Oct 24, 2017	52.87	52.94	52.73	52.81	14,833	+0.07(+0.13%)
Oct 23, 2017	52.91	52.91	52.67	52.74	7,730	-0.17(-0.33%)
Oct 20, 2017	52.97	53.03	52.83	52.92	13,618	-0.19(-0.36%)
Oct 19, 2017	52.92	53.11	52.88	53.11	10,478	-0.08(-0.15%)
Oct 18, 2017	53.16	53.33	53.04	53.19	6,218	+0.14(+0.26%)
Oct 17, 2017	53.32	53.32	52.97	53.05	9,798	-0.23(-0.43%)
Oct 16, 2017	53.25	53.34	53.12	53.28	9,475	-0.02(-0.05%)
Oct 13, 2017	53.32	53.49	53.18	53.30	15,892	+0.25(+0.47%)
Oct 12, 2017	53.18	53.18	53.01	53.06	9,368	+0.02(+0.03%)
Oct 11, 2017	53.13	53.20	52.88	53.04	13,872	+0.20(+0.38%)
Oct 10, 2017	52.65	52.96	52.59	52.84	24,684	+0.54(+1.03%)
Oct 09, 2017	52.49	52.67	52.30	52.30	7,925	-0.09(-0.17%)
Oct 06, 2017	52.48	52.48	52.27	52.39	6,447	-0.23(-0.44%)
Oct 05, 2017	52.38	52.63	52.38	52.63	15,801	+0.07(+0.14%)
Oct 04, 2017	52.46	52.65	52.40	52.55	25,455	-0.08(-0.16%)
Oct 03, 2017	52.33	52.67	52.33	52.63	5,959	+0.15(+0.29%)
Oct 02, 2017	52.29	52.63	52.29	52.48	18,006	-0.07(-0.13%)
Sep 29, 2017	52.26	52.68	52.22	52.55	12,233	+0.33(+0.63%)
Sep 28, 2017	52.31	52.31	52.06	52.22	13,739	+0.13(+0.25%)
Sep 27, 2017	51.91	52.32	51.91	52.09	14,059	-0.03(-0.06%)
Sep 26, 2017	52.34	52.40	51.95	52.12	12,885	-0.09(-0.17%)
Sep 25, 2017	52.26	52.32	52.11	52.21	41,037	-0.20(-0.38%)
Sep 22, 2017	52.37	52.44	52.23	52.41	10,676	+0.21(+0.40%)
Sep 21, 2017	52.13	52.38	52.13	52.21	10,864	-0.24(-0.46%)
Sep 20, 2017	52.44	52.69	52.13	52.45	15,374	-0.07(-0.14%)
Sep 19, 2017	52.59	52.59	52.43	52.52	75,919	+0.17(+0.33%)
Sep 18, 2017	52.38	52.42	52.32	52.34	4,368	+0.04(+0.08%)
Sep 15, 2017	52.25	52.36	52.21	52.30	18,696	+0.01(+0.02%)
Sep 14, 2017	52.05	52.30	52.05	52.30	11,076	+0.18(+0.35%)
Sep 13, 2017	52.36	52.36	52.11	52.11	12,145	-0.40(-0.76%)
Sep 12, 2017	52.45	52.55	52.41	52.51	12,210	+0.03(+0.06%)
Sep 11, 2017	52.36	52.53	52.36	52.48	22,796	+0.36(+0.70%)
Sep 08, 2017	52.23	52.23	52.11	52.11	13,870	+0.13(+0.24%)
Sep 07, 2017	52.06	52.09	51.93	51.99	7,042	+0.36(+0.70%)
Sep 06, 2017	51.71	51.71	51.51	51.63	9,735	+0.29(+0.57%)
Sep 05, 2017	51.68	51.68	51.12	51.34	9,107	-0.27(-0.53%)

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.