Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	59.16	59.36	58.70	58.90	8,819	-0.09(-0.15%)
Nov 29, 2017	58.99	59.19	58.96	58.99	28,683	+0.75(+1.29%)
Nov 28, 2017	57.47	58.29	57.47	58.24	5,455	+0.90(+1.57%)
Nov 27, 2017	57.32	57.41	57.26	57.34	3,233	+0.17(+0.30%)
Nov 24, 2017	57.28	57.79	57.16	57.17	3,248	-0.13(-0.23%)
Nov 22, 2017	57.38	57.38	57.30	57.30	2,201	-0.09(-0.16%)
Nov 21, 2017	57.55	57.58	57.39	57.39	4,223	+0.05(+0.09%)
Nov 20, 2017	57.28	57.35	57.18	57.34	32,249	+0.10(+0.17%)
Nov 17, 2017	57.04	57.30	57.04	57.24	7,522	+0.05(+0.09%)
Nov 16, 2017	57.65	57.65	57.19	57.19	4,390	-0.48(-0.83%)
Nov 15, 2017	57.30	57.80	57.27	57.67	10,930	+0.12(+0.22%)
Nov 14, 2017	57.35	57.56	57.25	57.55	7,366	-0.02(-0.03%)
Nov 13, 2017	57.57	57.65	57.49	57.57	18,679	+0.01(+0.02%)
Nov 10, 2017	57.65	57.65	57.56	57.56	1,891	-0.04(-0.08%)
Nov 09, 2017	57.47	57.85	57.40	57.60	5,257	-0.04(-0.07%)
Nov 08, 2017	57.66	57.82	57.58	57.65	3,071	-0.02(-0.03%)
Nov 07, 2017	57.95	58.24	57.54	57.66	7,157	-0.22(-0.38%)
Nov 06, 2017	57.41	57.93	57.41	57.88	5,747	+0.32(+0.56%)
Nov 03, 2017	57.67	57.67	57.46	57.56	18,706	-0.50(-0.86%)
Nov 02, 2017	57.68	58.31	57.68	58.06	34,909	+0.43(+0.74%)
Nov 01, 2017	57.70	57.87	57.51	57.63	7,501	+0.15(+0.26%)
Oct 31, 2017	57.71	57.79	57.42	57.48	35,554	-0.24(-0.42%)
Oct 30, 2017		57.97	57.66	57.72	5,827	+0.10(+0.17%)
Oct 27, 2017	57.82	57.82	57.42	57.63	7,622	-0.28(-0.48%)
Oct 26, 2017	57.84	57.97	57.63	57.91	5,643	+0.27(+0.47%)
Oct 25, 2017	58.03	58.03	57.49	57.64	14,823	-0.30(-0.51%)
Oct 24, 2017	57.86	57.99	57.83	57.93	33,977	+0.24(+0.42%)
Oct 23, 2017	57.81	57.81	57.59	57.69	3,257	-0.07(-0.12%)
Oct 20, 2017	58.14	58.14	57.72	57.76	41,120	+0.11(+0.19%)
Oct 19, 2017	56.94	57.65	56.94	57.65	6,633	+0.56(+0.99%)
Oct 18, 2017	56.96	57.14	56.88	57.09	36,564	+0.21(+0.37%)
Oct 17, 2017	57.15	57.15	56.79	56.88	13,384	-0.28(-0.49%)
Oct 16, 2017	56.95	57.16	56.95	57.16	4,526	+0.29(+0.51%)
Oct 13, 2017	56.57	57.01	56.53	56.87	25,248	+0.21(+0.37%)
Oct 12, 2017	56.70	56.73	56.56	56.66	15,042	-0.04(-0.06%)
Oct 11, 2017	56.75	56.75	56.50	56.69	5,556	-0.07(-0.12%)
Oct 10, 2017	56.32	56.77	56.32	56.76	21,178	+0.33(+0.59%)
Oct 09, 2017	56.59	56.68	56.39	56.43	5,492	-0.15(-0.26%)
Oct 06, 2017	56.70	56.70	56.43	56.58	8,947	+0.11(+0.20%)
Oct 05, 2017	56.30	56.62	56.30	56.47	4,351	+0.27(+0.48%)
Oct 04, 2017	56.15	56.32	56.09	56.19	7,515	-0.05(-0.09%)
Oct 03, 2017	56.11	56.25	55.94	56.25	9,065	+0.04(+0.08%)
Oct 02, 2017	55.74	56.20	55.71	56.20	11,922	+0.49(+0.88%)
Sep 29, 2017	55.67	55.76	55.56	55.71	8,411	+0.12(+0.22%)
Sep 28, 2017	55.65	55.65	55.37	55.59	6,702	-0.08(-0.14%)
Sep 27, 2017	55.80	55.83	55.55	55.67	10,088	+0.30(+0.53%)
Sep 26, 2017	55.30	55.37	55.01	55.37	7,376	-0.08(-0.15%)
Sep 25, 2017	55.19	55.46	55.19	55.46	7,759	+0.31(+0.57%)
Sep 22, 2017	55.00	55.22	54.91	55.15	7,287	+0.04(+0.08%)
Sep 21, 2017	55.14	55.20	55.09	55.10	4,381	-0.03(-0.06%)
Sep 20, 2017	54.82	55.21	54.82	55.14	7,696	+0.38(+0.70%)
Sep 19, 2017	54.69	54.95	54.69	54.75	4,824	+0.21(+0.38%)
Sep 18, 2017	54.46	54.61	54.42	54.54	6,168	+0.15(+0.27%)
Sep 15, 2017	54.05	54.41	54.05	54.40	2,229	+0.22(+0.40%)
Sep 14, 2017	54.40	54.44	54.06	54.18	10,351	-0.30(-0.54%)
Sep 13, 2017	54.67	54.67	54.36	54.48	14,352	-0.23(-0.43%)
Sep 12, 2017	54.31	54.71	54.31	54.71	13,529	+0.42(+0.77%)
Sep 11, 2017	54.43	54.55	54.04	54.29	36,836	+1.04(+1.96%)
Sep 08, 2017	51.72	53.47	51.69	53.25	21,906	+1.34(+2.58%)
Sep 07, 2017	52.88	52.88	51.66	51.91	93,837	-1.09(-2.06%)
Sep 06, 2017	52.87	53.30	52.81	53.00	87,166	+0.29(+0.55%)
Sep 05, 2017	53.98	53.98	52.70	52.71	16,601	-1.51(-2.78%)

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.