Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.06	44.11	43.86	43.87	675,891	-0.16(-0.35%)
Nov 29, 2017	44.22	44.23	43.83	44.03	834,796	-0.48(-1.09%)
Nov 28, 2017	44.30	44.52	44.30	44.51	702,331	+0.41(+0.92%)
Nov 27, 2017	44.21	44.26	43.94	44.11	611,922	-0.17(-0.39%)
Nov 24, 2017	43.89	44.39	43.87	44.28	618,942	+0.62(+1.42%)
Nov 22, 2017	43.53	43.77	43.53	43.66	393,528	+0.19(+0.44%)
Nov 21, 2017	43.58	43.60	43.41	43.47	615,809	+0.12(+0.28%)
Nov 20, 2017	43.29	43.43	43.21	43.35	748,191	+0.06(+0.14%)
Nov 17, 2017	43.36	43.39	43.28	43.29	514,727	-0.22(-0.50%)
Nov 16, 2017	43.42	43.51	43.30	43.50	807,986	-0.09(-0.22%)
Nov 15, 2017	43.63	43.77	43.55	43.60	566,378	-0.24(-0.55%)
Nov 14, 2017	43.64	43.91	43.56	43.84	820,710	-0.34(-0.76%)
Nov 13, 2017	44.17	44.20	43.98	44.17	568,048	-0.35(-0.78%)
Nov 10, 2017	44.30	44.60	44.18	44.52	634,144	+0.53(+1.20%)
Nov 09, 2017	44.03	44.11	43.83	43.99	665,278	-0.09(-0.20%)
Nov 08, 2017	43.86	44.10	43.84	44.08	485,498	+0.28(+0.65%)
Nov 07, 2017	43.81	43.85	43.65	43.79	747,423	+0.08(+0.18%)
Nov 06, 2017	43.59	43.80	43.56	43.72	945,741	-0.16(-0.37%)
Nov 03, 2017	43.73	43.94	43.70	43.88	745,838	+0.08(+0.18%)
Nov 02, 2017	43.69	43.85	43.58	43.80	530,467	-0.01(-0.02%)
Nov 01, 2017	43.67	43.92	43.66	43.81	534,188	+0.28(+0.63%)
Oct 31, 2017	43.41	43.54	43.23	43.54	722,743	+0.11(+0.26%)
Oct 30, 2017	43.70	43.72	43.42	43.42	868,353	-0.28(-0.63%)
Oct 27, 2017	43.75	43.97	43.69	43.70	989,376	+0.22(+0.52%)
Oct 26, 2017	43.45	43.64	43.23	43.48	1,345,284	+0.13(+0.30%)
Oct 25, 2017	43.59	43.59	43.15	43.35	871,875	-0.27(-0.61%)
Oct 24, 2017	43.71	43.81	43.53	43.61	905,866	-0.14(-0.32%)
Oct 23, 2017	43.92	43.92	43.52	43.75	708,775	-0.28(-0.65%)
Oct 20, 2017	43.85	44.26	43.79	44.04	941,103	+0.74(+1.71%)
Oct 19, 2017	43.52	43.54	43.25	43.29	846,022	-0.38(-0.87%)
Oct 18, 2017	43.69	43.77	43.63	43.67	876,545	-0.04(-0.10%)
Oct 17, 2017	43.84	43.92	43.60	43.72	1,296,298	+0.08(+0.18%)
Oct 16, 2017	43.74	43.74	43.54	43.64	607,901	-0.03(-0.06%)
Oct 13, 2017	43.52	43.74	43.41	43.67	1,061,985	+0.18(+0.42%)
Oct 12, 2017	43.50	43.70	43.44	43.48	755,764	+0.03(+0.08%)
Oct 11, 2017		43.58	43.36	43.45	1,345,563	-0.41(-0.94%)
Oct 10, 2017	43.76	43.96	43.65	43.86	1,356,869	+0.46(+1.05%)
Oct 09, 2017	43.35	43.52	43.21	43.41	1,907,507	+0.15(+0.34%)
Oct 06, 2017	43.60	43.60	43.22	43.26	2,014,451	-0.35(-0.81%)
Oct 05, 2017	43.65	43.72	43.59	43.61	980,148	+0.16(+0.38%)
Oct 04, 2017	43.94	44.01	43.43	43.45	2,147,811	-0.32(-0.73%)
Oct 03, 2017	43.73	43.88	43.59	43.77	1,405,205	+0.28(+0.63%)
Oct 02, 2017	43.77	43.82	43.44	43.49	1,225,995	-0.15(-0.34%)
Sep 29, 2017	43.66	43.89	43.57	43.64	868,390	-0.01(-0.02%)
Sep 28, 2017	43.74	43.78	43.62	43.65	854,811	-0.30(-0.69%)
Sep 27, 2017	44.29	44.31	43.67	43.95	1,912,897	-0.10(-0.24%)
Sep 26, 2017	43.76	44.31	43.94	44.05	3,279,734	+0.29(+0.67%)
Sep 25, 2017	43.63	43.79	43.54	43.76	1,248,029	+0.06(+0.14%)
Sep 22, 2017	44.05	44.06	43.54	43.70	1,087,093	-0.38(-0.86%)
Sep 21, 2017	44.42	44.53	44.06	44.08	726,566	-0.22(-0.51%)
Sep 20, 2017	44.75	44.84	44.07	44.30	1,242,247	-0.50(-1.12%)
Sep 19, 2017	45.03	45.09	44.74	44.80	1,006,403	-0.18(-0.40%)
Sep 18, 2017	45.22	45.23	44.84	44.99	1,065,631	-0.28(-0.61%)
Sep 15, 2017	45.02	45.30	44.82	45.26	863,833	+0.45(+1.00%)
Sep 14, 2017	44.97	44.97	44.64	44.81	784,538	-0.49(-1.09%)
Sep 13, 2017	45.54	45.55	45.26	45.30	476,309	-0.33(-0.72%)
Sep 12, 2017	45.86	45.86	45.57	45.63	410,823	-0.24(-0.53%)
Sep 11, 2017	45.74	45.94	45.61	45.87	460,360	+0.41(+0.89%)
Sep 08, 2017	45.76	45.76	45.46	45.47	568,045	-0.27(-0.58%)
Sep 07, 2017	45.63	45.81	45.48	45.74	646,414	+0.39(+0.86%)
Sep 06, 2017	45.26	45.52	45.18	45.35	518,491	+0.36(+0.81%)
Sep 05, 2017	45.41	45.43	44.88	44.99	669,751	-0.75(-1.64%)

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.