Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.26	44.28	44.24	44.25	747,926	-0.03(-0.07%)
Nov 29, 2017	44.28	44.31	44.26	44.28	320,132	-0.01(-0.02%)
Nov 28, 2017	44.30	44.30	44.27	44.29	222,097	-0.01(-0.02%)
Nov 27, 2017	44.26	44.30	44.26	44.30	270,906	+0.02(+0.04%)
Nov 24, 2017	44.27	44.28	44.26	44.28	160,933	-0.01(-0.02%)
Nov 22, 2017	44.27	44.29	44.26	44.29	206,287	+0.03(+0.06%)
Nov 21, 2017	44.25	44.27	44.24	44.26	294,372	+0.00(+0.00%)
Nov 20, 2017	44.29	44.29	44.26	44.26	392,923	-0.03(-0.06%)
Nov 17, 2017	44.30	44.31	44.27	44.29	267,261	-0.01(-0.02%)
Nov 16, 2017	44.30	44.31	44.28	44.30	218,397	-0.01(-0.02%)
Nov 15, 2017	44.32	44.32	44.30	44.31	172,373	+0.01(+0.02%)
Nov 14, 2017	44.33	44.33	44.28	44.30	166,681	+0.00(+0.00%)
Nov 13, 2017	44.30	44.34	44.29	44.30	231,768	-0.02(-0.04%)
Nov 10, 2017	44.34	44.34	44.30	44.32	265,054	-0.02(-0.04%)
Nov 09, 2017	44.32	44.34	44.32	44.34	348,961	+0.01(+0.02%)
Nov 08, 2017	44.36	44.36	44.32	44.33	197,151	-0.02(-0.04%)
Nov 07, 2017	44.37	44.37	44.33	44.34	310,078	+0.00(+0.00%)
Nov 06, 2017	44.33	44.34	44.33	44.34	222,516	+0.02(+0.04%)
Nov 03, 2017	44.36	44.36	44.32	44.33	3,405,128	-0.03(-0.06%)
Nov 02, 2017	44.35	44.35	44.34	44.35	425,852	+0.02(+0.04%)
Nov 01, 2017	44.35	44.36	44.33	44.34	224,747	+0.01(+0.01%)
Oct 31, 2017	44.38	44.39	44.33	44.33	342,015	-0.04(-0.10%)
Oct 30, 2017		44.39	44.36	44.37	185,894	+0.03(+0.06%)
Oct 27, 2017	44.36	44.36	44.32	44.35	176,968	+0.03(+0.06%)
Oct 26, 2017	44.36	44.36	44.32	44.32	196,902	-0.02(-0.04%)
Oct 25, 2017	44.36	44.36	44.33	44.34	426,061	-0.01(-0.02%)
Oct 24, 2017	44.34	44.36	44.33	44.35	2,931,378	-0.01(-0.02%)
Oct 23, 2017	44.34	44.36	44.34	44.36	296,398	+0.01(+0.02%)
Oct 20, 2017	44.33	44.36	44.32	44.35	167,984	-0.02(-0.04%)
Oct 19, 2017	44.35	44.37	44.35	44.36	179,948	+0.03(+0.06%)
Oct 18, 2017	44.34	44.36	44.33	44.34	226,746	+0.00(+0.00%)
Oct 17, 2017	44.35	44.36	44.34	44.34	191,604	-0.04(-0.08%)
Oct 16, 2017	44.41	44.41	44.35	44.37	228,076	-0.02(-0.04%)
Oct 13, 2017	44.39	44.39	44.37	44.39	229,593	+0.01(+0.02%)
Oct 12, 2017	44.39	44.39	44.36	44.38	190,296	+0.00(+0.00%)
Oct 11, 2017	44.37	44.38	44.36	44.38	330,145	+0.01(+0.02%)
Oct 10, 2017	44.43	44.43	44.36	44.37	209,937	+0.01(+0.02%)
Oct 09, 2017	44.37	44.38	44.36	44.36	156,456	+0.00(+0.00%)
Oct 06, 2017	44.38	44.38	44.35	44.36	827,470	-0.03(-0.06%)
Oct 05, 2017	44.39	44.40	44.36	44.39	297,235	-0.02(-0.04%)
Oct 04, 2017	44.38	44.41	44.38	44.41	702,097	+0.02(+0.04%)
Oct 03, 2017	44.39	44.40	44.37	44.39	182,445	+0.00(+0.00%)
Oct 02, 2017	44.42	44.42	44.37	44.39	282,104	-0.00(-0.00%)
Sep 29, 2017	44.41	44.41	44.36	44.39	634,636	-0.02(-0.04%)
Sep 28, 2017	44.40	44.41	44.39	44.41	296,799	+0.01(+0.02%)
Sep 27, 2017	44.41	44.44	44.38	44.40	545,605	+0.01(+0.02%)
Sep 26, 2017	44.44	44.44	44.39	44.39	316,241	-0.04(-0.08%)
Sep 25, 2017	44.41	44.43	44.40	44.43	308,877	+0.00(+0.00%)
Sep 22, 2017	44.38	44.43	44.38	44.43	200,578	+0.05(+0.12%)
Sep 21, 2017	44.40	44.41	44.37	44.37	208,209	-0.03(-0.06%)
Sep 20, 2017	44.44	44.44	44.37	44.40	211,014	-0.04(-0.08%)
Sep 19, 2017	44.44	44.44	44.41	44.44	260,589	+0.00(+0.00%)
Sep 18, 2017	44.44	44.44	44.41	44.44	642,273	-0.01(-0.02%)
Sep 15, 2017	44.46	44.46	44.43	44.44	108,232	-0.01(-0.02%)
Sep 14, 2017	44.44	44.45	44.44	44.45	141,597	-0.01(-0.02%)
Sep 13, 2017	44.47	44.47	44.45	44.46	185,233	+0.00(+0.00%)
Sep 12, 2017	44.45	44.47	44.45	44.46	287,265	-0.03(-0.06%)
Sep 11, 2017	44.51	44.51	44.48	44.49	188,322	-0.04(-0.08%)
Sep 08, 2017	44.54	44.54	44.51	44.52	230,203	-0.01(-0.02%)
Sep 07, 2017	44.51	44.53	44.50	44.53	209,644	+0.02(+0.04%)
Sep 06, 2017	44.51	44.51	44.48	44.51	3,178,007	+0.01(+0.02%)
Sep 05, 2017	44.51	44.51	44.48	44.51	415,416	+0.05(+0.12%)

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.