Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.57	44.65	44.48	44.56	29,862	+0.17(+0.38%)
Nov 29, 2017	44.40	44.51	44.36	44.39	29,381	-0.06(-0.12%)
Nov 28, 2017	44.31	44.47	44.26	44.45	29,369	+0.36(+0.81%)
Nov 27, 2017	44.21	44.24	44.08	44.09	35,954	-0.12(-0.27%)
Nov 24, 2017	44.25	44.25	44.20	44.21	3,629	+0.23(+0.53%)
Nov 22, 2017	44.13	44.13	43.92	43.98	6,217	-0.03(-0.08%)
Nov 21, 2017	43.95	44.06	43.90	44.01	13,657	+0.26(+0.59%)
Nov 20, 2017	43.77	43.87	43.74	43.75	27,255	-0.07(-0.16%)
Nov 17, 2017	43.76	43.84	43.67	43.82	14,661	-0.03(-0.08%)
Nov 16, 2017	43.71	43.94	43.68	43.86	25,811	+0.50(+1.16%)
Nov 15, 2017	43.56	43.56	43.34	43.35	23,258	-0.32(-0.73%)
Nov 14, 2017	43.50	43.76	43.50	43.67	40,536	+0.04(+0.08%)
Nov 13, 2017	43.44	43.74	43.44	43.63	20,489	+0.10(+0.23%)
Nov 10, 2017	43.25	43.54	43.25	43.54	8,149	+0.23(+0.54%)
Nov 09, 2017	43.18	43.38	43.11	43.30	12,255	+0.02(+0.05%)
Nov 08, 2017	43.00	43.31	43.00	43.28	30,927	+0.29(+0.66%)
Nov 07, 2017	42.76	43.00	42.76	43.00	56,253	+0.10(+0.23%)
Nov 06, 2017	43.06	43.06	42.90	42.90	26,631	-0.17(-0.40%)
Nov 03, 2017	43.08	43.18	43.07	43.07	16,476	-0.01(-0.03%)
Nov 02, 2017	43.06	43.08	42.92	43.08	39,077	+0.02(+0.05%)
Nov 01, 2017	43.14	43.22	43.05	43.06	56,691	-0.08(-0.18%)
Oct 31, 2017	43.00	43.20	43.00	43.14	45,362	+0.33(+0.77%)
Oct 30, 2017		43.01	42.79	42.81	46,503	-0.19(-0.43%)
Oct 27, 2017	43.19	43.19	42.92	43.00	14,651	-0.19(-0.44%)
Oct 26, 2017	43.19	43.34	43.16	43.19	13,678	+0.11(+0.26%)
Oct 25, 2017	43.18	43.18	42.91	43.08	33,675	-0.13(-0.30%)
Oct 24, 2017	43.39	43.39	43.20	43.21	21,314	-0.19(-0.43%)
Oct 23, 2017	43.53	43.59	43.39	43.40	21,915	-0.12(-0.27%)
Oct 20, 2017	43.64	44.34	43.49	43.52	12,636	-0.24(-0.56%)
Oct 19, 2017	43.82	43.82	43.69	43.76	16,867	-0.32(-0.73%)
Oct 18, 2017	44.04	44.08	43.98	44.08	19,106	+0.09(+0.21%)
Oct 17, 2017	44.06	44.06	43.92	43.99	24,920	-0.14(-0.32%)
Oct 16, 2017	44.23	44.23	44.13	44.13	59,932	-0.10(-0.23%)
Oct 13, 2017	44.21	44.31	44.19	44.24	36,576	+0.19(+0.44%)
Oct 12, 2017	43.83	44.07	43.83	44.04	25,497	+0.19(+0.43%)
Oct 11, 2017	43.79	43.90	43.79	43.86	70,688	+0.20(+0.46%)
Oct 10, 2017	43.54	43.70	43.54	43.66	20,791	+0.39(+0.91%)
Oct 09, 2017	43.32	43.38	43.25	43.26	9,521	+0.05(+0.13%)
Oct 06, 2017	43.31	43.31	43.19	43.21	12,446	-0.25(-0.58%)
Oct 05, 2017	43.46	43.56	43.46	43.46	14,998	+0.02(+0.05%)
Oct 04, 2017	43.28	43.52	43.27	43.44	25,372	+0.14(+0.32%)
Oct 03, 2017	43.23	43.32	43.23	43.30	15,552	+0.08(+0.20%)
Oct 02, 2017	43.23	43.29	43.16	43.22	57,898	+0.01(+0.03%)
Sep 29, 2017	43.28	43.28	43.20	43.20	8,851	+0.09(+0.22%)
Sep 28, 2017	43.08	43.21	43.00	43.11	92,679	-0.11(-0.26%)
Sep 27, 2017	43.33	43.33	43.07	43.22	15,036	-0.20(-0.47%)
Sep 26, 2017	43.38	43.44	43.38	43.42	15,410	+0.09(+0.21%)
Sep 25, 2017	43.22	43.39	43.22	43.33	11,866	+0.09(+0.21%)
Sep 22, 2017	43.30	43.31	43.17	43.24	11,453	+0.05(+0.12%)
Sep 21, 2017	43.41	43.41	43.19	43.19	34,026	-0.34(-0.77%)
Sep 20, 2017	43.88	43.88	43.37	43.53	22,205	-0.51(-1.15%)
Sep 19, 2017	44.06	44.06	43.95	44.03	23,883	-0.04(-0.09%)
Sep 18, 2017	44.06	44.15	43.97	44.07	55,541	+0.08(+0.19%)
Sep 15, 2017	43.99	44.06	43.98	43.99	11,906	+0.02(+0.06%)
Sep 14, 2017	43.94	43.97	43.89	43.96	26,211	-0.09(-0.21%)
Sep 13, 2017	44.10	44.16	44.05	44.06	6,537	-0.11(-0.24%)
Sep 12, 2017	44.13	44.17	44.08	44.17	24,437	-0.01(-0.02%)
Sep 11, 2017	44.13	44.27	44.13	44.18	16,480	+0.18(+0.41%)
Sep 08, 2017	44.11	44.13	44.00	44.00	14,710	-0.10(-0.23%)
Sep 07, 2017	44.09	44.13	44.03	44.10	16,664	+0.17(+0.39%)
Sep 06, 2017	43.83	43.96	43.78	43.93	14,597	+0.32(+0.73%)
Sep 05, 2017	43.58	43.70	43.45	43.61	48,388	-0.09(-0.21%)

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.