Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.22	46.22	46.22	0	+0.41(+0.90%)
Dec 28, 2017	45.84	45.93	45.81	45.81	13,315	+0.26(+0.57%)
Dec 27, 2017	45.47	45.62	45.47	45.55	11,715	+0.10(+0.23%)
Dec 26, 2017	45.45	45.51	45.42	45.44	5,770	-0.04(-0.09%)
Dec 22, 2017	45.30	45.49	45.30	45.48	11,854	+0.29(+0.63%)
Dec 21, 2017	45.08	45.32	45.08	45.20	16,876	+0.32(+0.71%)
Dec 20, 2017	44.93	45.00	44.83	44.88	7,290	+0.15(+0.33%)
Dec 19, 2017	44.92	44.92	44.71	44.73	14,237	-0.22(-0.48%)
Dec 18, 2017	44.80	45.10	44.80	44.95	8,976	+0.46(+1.03%)
Dec 15, 2017	44.45	44.58	44.37	44.49	9,884	+0.12(+0.26%)
Dec 14, 2017	44.46	44.56	44.37	44.37	9,140	-0.22(-0.49%)
Dec 13, 2017	44.48	44.71	44.48	44.59	5,954	+0.35(+0.79%)
Dec 12, 2017	44.03	44.24	44.00	44.24	22,338	-0.26(-0.59%)
Dec 11, 2017	44.51	44.51	44.46	44.51	5,759	+0.35(+0.79%)
Dec 08, 2017	44.23	44.27	44.11	44.16	7,592	+0.33(+0.75%)
Dec 07, 2017	43.61	43.93	43.61	43.83	11,338	-0.05(-0.11%)
Dec 06, 2017	43.73	43.90	43.63	43.88	17,187	-0.43(-0.98%)
Dec 05, 2017	44.36	44.61	44.26	44.31	30,774	-0.04(-0.09%)
Dec 04, 2017	44.62	44.62	44.35	44.35	11,766	+0.00(+0.01%)
Dec 01, 2017	44.46	44.46	44.14	44.35	20,004	-0.27(-0.60%)
Nov 30, 2017	44.73	44.79	44.51	44.61	15,609	-0.21(-0.47%)
Nov 29, 2017	45.19	45.19	44.82	44.82	20,871	-0.62(-1.36%)
Nov 28, 2017	45.31	45.49	45.29	45.44	5,689	+0.33(+0.72%)
Nov 27, 2017	45.27	45.28	45.09	45.12	11,644	-0.46(-1.00%)
Nov 24, 2017	45.40	45.58	45.40	45.58	1,394	-0.11(-0.23%)
Nov 22, 2017	45.54	45.68	45.48	45.68	27,416	+0.19(+0.42%)
Nov 21, 2017	45.36	45.66	45.36	45.49	12,669	+0.47(+1.03%)
Nov 20, 2017	44.81	45.05	44.81	45.02	6,858	+0.17(+0.38%)
Nov 17, 2017	44.68	44.99	44.68	44.85	10,817	+0.32(+0.71%)
Nov 16, 2017	44.34	44.67	44.34	44.54	5,927	+0.70(+1.59%)
Nov 15, 2017	43.88	43.92	43.80	43.84	12,735	-0.27(-0.61%)
Nov 14, 2017	44.24	44.24	44.06	44.11	11,307	-0.29(-0.66%)
Nov 13, 2017	44.27	44.40	44.27	44.40	5,705	-0.06(-0.14%)
Nov 10, 2017	44.61	44.61	44.39	44.47	10,327	-0.21(-0.47%)
Nov 09, 2017	44.64	44.77	44.44	44.68	12,945	-0.19(-0.43%)
Nov 08, 2017	44.82	44.90	44.72	44.87	15,144	+0.21(+0.48%)
Nov 07, 2017	44.95	44.97	44.63	44.66	12,340	-0.28(-0.61%)
Nov 06, 2017	44.66	44.96	44.66	44.93	17,485	+0.38(+0.85%)
Nov 03, 2017	44.66	44.66	44.29	44.55	10,950	-0.16(-0.35%)
Nov 02, 2017	44.54	44.71	44.50	44.71	17,053	+0.09(+0.19%)
Nov 01, 2017	44.73	44.84	44.54	44.62	13,002	+0.16(+0.37%)
Oct 31, 2017	44.43	44.47	44.36	44.46	11,457	+0.22(+0.50%)
Oct 30, 2017	44.27	44.39	44.17	44.24	10,295	-0.27(-0.60%)
Oct 27, 2017	44.06	44.51	44.06	44.51	9,646	+0.45(+1.02%)
Oct 26, 2017	44.37	44.37	44.06	44.06	5,615	-0.16(-0.37%)
Oct 25, 2017	44.54	44.54	44.00	44.22	14,572	-0.20(-0.44%)
Oct 24, 2017	44.38	44.51	44.35	44.42	17,296	+0.03(+0.06%)
Oct 23, 2017	44.63	44.63	44.35	44.39	17,222	-0.35(-0.78%)
Oct 20, 2017	44.74	44.82	44.71	44.74	12,230	+0.05(+0.12%)
Oct 19, 2017	44.53	44.68	44.53	44.68	8,878	-0.31(-0.69%)
Oct 18, 2017	44.90	45.05	44.85	44.99	13,194	+0.11(+0.24%)
Oct 17, 2017	44.98	44.98	44.78	44.89	26,321	-0.29(-0.65%)
Oct 16, 2017	45.26	45.26	45.13	45.18	9,553	+0.03(+0.07%)
Oct 13, 2017	45.13	45.22	45.10	45.15	10,812	+0.39(+0.87%)
Oct 12, 2017	44.78	44.89	44.75	44.76	11,196	+0.02(+0.03%)
Oct 11, 2017	44.58	44.75	44.54	44.75	13,812	+0.21(+0.47%)
Oct 10, 2017	44.53	44.57	44.49	44.53	14,762	+0.40(+0.91%)
Oct 09, 2017	44.14	44.18	44.09	44.13	12,631	-0.13(-0.30%)
Oct 06, 2017	44.13	44.31	44.09	44.27	20,701	-0.24(-0.54%)
Oct 05, 2017	44.43	44.65	44.43	44.51	13,637	+0.22(+0.51%)
Oct 04, 2017	44.24	44.35	44.24	44.28	12,747	+0.09(+0.20%)
Oct 03, 2017	43.94	44.21	43.94	44.19	31,841	+0.52(+1.20%)

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.