Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.92	53.63	52.61	53.08	4,575,941	+0.37(+0.71%)
Nov 29, 2017	52.30	53.10	52.13	52.71	4,097,459	+0.86(+1.65%)
Nov 28, 2017	50.88	51.93	50.81	51.85	5,257,414	+0.99(+1.95%)
Nov 27, 2017	51.48	51.81	50.86	50.86	3,760,201	-0.61(-1.19%)
Nov 24, 2017	51.85	51.85	51.33	51.47	960,766	-0.12(-0.23%)
Nov 22, 2017	51.92	52.09	51.57	51.59	1,950,815	-0.22(-0.42%)
Nov 21, 2017	51.99	52.23	51.56	51.81	2,683,518	+0.00(+0.00%)
Nov 20, 2017	51.41	52.00	51.25	51.81	2,149,369	+0.42(+0.81%)
Nov 17, 2017	51.21	51.71	51.01	51.39	3,470,650	-0.05(-0.10%)
Nov 16, 2017	51.22	51.84	51.20	51.44	3,453,744	+0.30(+0.59%)
Nov 15, 2017	50.32	51.74	50.11	51.14	4,243,159	+0.31(+0.60%)
Nov 14, 2017	50.18	51.13	50.14	50.83	3,577,409	+0.29(+0.57%)
Nov 13, 2017	50.10	50.74	50.00	50.54	2,595,296	+0.08(+0.15%)
Nov 10, 2017	50.57	50.70	50.06	50.47	1,704,027	-0.07(-0.13%)
Nov 09, 2017	50.44	50.92	50.16	50.53	2,889,008	-0.20(-0.40%)
Nov 08, 2017	50.16	50.88	49.93	50.73	3,398,804	+0.47(+0.94%)
Nov 07, 2017	51.60	51.74	50.22	50.26	2,641,524	-1.12(-2.18%)
Nov 06, 2017	51.25	51.57	51.14	51.38	2,088,491	-0.13(-0.26%)
Nov 03, 2017	51.44	51.66	51.30	51.51	1,937,918	+0.01(+0.02%)
Nov 02, 2017	51.26	52.00	51.22	51.50	2,402,781	+0.14(+0.28%)
Nov 01, 2017	51.51	51.75	51.32	51.36	2,950,607	+0.14(+0.27%)
Oct 31, 2017	51.85	52.03	51.20	51.22	2,916,045	-0.72(-1.38%)
Oct 30, 2017	51.83	52.37	51.82	51.94	3,585,503	-0.12(-0.24%)
Oct 27, 2017	52.69	52.78	52.03	52.06	3,194,043	-0.68(-1.30%)
Oct 26, 2017	52.65	53.33	52.63	52.74	3,972,298	+0.38(+0.73%)
Oct 25, 2017	53.73	53.84	51.86	52.36	5,795,665	-1.33(-2.47%)
Oct 24, 2017	53.78	54.22	53.62	53.68	3,188,677	+0.14(+0.27%)
Oct 23, 2017	53.97	54.21	52.46	53.54	4,139,901	-1.64(-2.98%)
Oct 20, 2017	54.94	55.24	54.57	55.18	4,147,109	+0.91(+1.68%)
Oct 19, 2017	54.45	54.48	53.90	54.27	4,166,127	-0.48(-0.88%)
Oct 18, 2017	54.26	55.02	54.18	54.75	2,507,448	+0.67(+1.24%)
Oct 17, 2017	54.91	54.91	54.04	54.09	2,619,064	-0.77(-1.41%)
Oct 16, 2017	55.22	55.48	54.76	54.86	2,609,357	-0.40(-0.73%)
Oct 13, 2017	54.91	55.64	54.58	55.26	2,853,975	+0.35(+0.64%)
Oct 12, 2017	55.28	55.61	54.89	54.91	3,038,327	-0.37(-0.66%)
Oct 11, 2017	55.23	55.34	54.78	55.28	3,266,627	+0.07(+0.12%)
Oct 10, 2017	54.73	55.23	54.63	55.21	2,768,562	+0.60(+1.10%)
Oct 09, 2017	55.01	55.02	54.48	54.61	1,573,552	-0.40(-0.72%)
Oct 06, 2017	55.34	55.67	54.74	55.00	2,749,159	-0.08(-0.15%)
Oct 05, 2017	54.22	55.19	54.08	55.09	3,534,747	+1.02(+1.89%)
Oct 04, 2017	53.97	54.60	53.92	54.06	2,232,414	+0.07(+0.12%)
Oct 03, 2017	53.48	54.04	53.46	54.00	2,287,350	+0.36(+0.67%)
Oct 02, 2017	53.29	53.86	53.08	53.63	2,137,348	+0.45(+0.84%)
Sep 29, 2017	53.11	53.34	52.89	53.19	2,670,145	+0.08(+0.16%)
Sep 28, 2017	52.96	53.13	52.68	53.11	1,701,227	+0.15(+0.28%)
Sep 27, 2017	52.73	53.27	52.45	52.96	2,817,965	+0.90(+1.74%)
Sep 26, 2017	52.45	52.50	51.96	52.05	3,173,649	-0.30(-0.58%)
Sep 25, 2017	52.93	53.02	51.95	52.36	2,719,740	-0.61(-1.15%)
Sep 22, 2017	53.11	53.23	52.86	52.97	2,886,123	-0.22(-0.41%)
Sep 21, 2017	53.17	53.43	52.94	53.18	2,213,359	+0.07(+0.14%)
Sep 20, 2017	53.10	53.33	52.50	53.11	2,520,366	+0.08(+0.15%)
Sep 19, 2017	52.67	53.16	52.46	53.03	3,044,334	+0.51(+0.97%)
Sep 18, 2017	52.25	52.62	52.17	52.52	2,170,110	+0.40(+0.77%)
Sep 15, 2017	52.19	52.56	51.96	52.12	9,434,392	-0.03(-0.06%)
Sep 14, 2017	52.22	52.38	52.00	52.16	4,479,290	-0.09(-0.18%)
Sep 13, 2017	52.42	52.42	51.94	52.25	3,397,760	-0.38(-0.73%)
Sep 12, 2017	52.56	52.87	52.34	52.63	2,804,616	+0.35(+0.67%)
Sep 11, 2017	51.91	52.47	51.78	52.29	3,088,198	+1.01(+1.98%)
Sep 08, 2017	50.48	51.48	50.45	51.27	3,662,117	+0.85(+1.68%)
Sep 07, 2017	50.79	50.89	49.89	50.42	4,048,719	-0.37(-0.72%)
Sep 06, 2017	51.12	51.27	50.47	50.79	4,083,871	-0.09(-0.17%)
Sep 05, 2017		51.76	50.75	50.88	5,131,795	-0.77(-1.49%)

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.