Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.78	44.86	44.68	44.77	29,725	+0.17(+0.38%)
Nov 29, 2017	44.61	44.71	44.56	44.60	29,246	-0.06(-0.12%)
Nov 28, 2017	44.52	44.68	44.46	44.65	29,234	+0.36(+0.81%)
Nov 27, 2017	44.41	44.44	44.28	44.29	35,789	-0.12(-0.27%)
Nov 24, 2017	44.46	44.46	44.40	44.41	3,612	+0.23(+0.53%)
Nov 22, 2017	44.34	44.34	44.12	44.18	6,188	-0.03(-0.08%)
Nov 21, 2017	44.15	44.26	44.11	44.21	13,594	+0.26(+0.59%)
Nov 20, 2017	43.97	44.07	43.94	43.95	27,130	-0.07(-0.16%)
Nov 17, 2017	43.97	44.04	43.87	44.02	14,593	-0.03(-0.08%)
Nov 16, 2017	43.91	44.14	43.88	44.06	25,692	+0.51(+1.16%)
Nov 15, 2017	43.76	43.76	43.54	43.55	23,151	-0.32(-0.73%)
Nov 14, 2017	43.71	43.96	43.71	43.87	40,349	+0.04(+0.08%)
Nov 13, 2017	43.64	43.94	43.64	43.84	20,395	+0.10(+0.23%)
Nov 10, 2017	43.45	43.74	43.45	43.74	8,112	+0.23(+0.54%)
Nov 09, 2017	43.38	43.58	43.31	43.50	12,198	+0.02(+0.05%)
Nov 08, 2017	43.19	43.51	43.19	43.48	30,785	+0.29(+0.66%)
Nov 07, 2017	42.96	43.19	42.96	43.19	55,994	+0.10(+0.23%)
Nov 06, 2017	43.26	43.26	43.10	43.10	26,508	-0.18(-0.41%)
Nov 03, 2017	43.28	43.38	43.27	43.27	16,400	-0.01(-0.03%)
Nov 02, 2017	43.26	43.28	43.12	43.28	38,897	+0.02(+0.05%)
Nov 01, 2017	43.34	43.42	43.25	43.26	56,431	-0.08(-0.18%)
Oct 31, 2017	43.20	43.40	43.20	43.34	45,154	+0.33(+0.77%)
Oct 30, 2017		43.21	42.99	43.01	46,289	-0.19(-0.43%)
Oct 27, 2017	43.39	43.39	43.12	43.20	14,584	-0.19(-0.44%)
Oct 26, 2017	43.39	43.54	43.36	43.39	13,615	+0.11(+0.26%)
Oct 25, 2017	43.38	43.38	43.10	43.28	33,520	-0.13(-0.30%)
Oct 24, 2017	43.59	43.59	43.40	43.41	21,216	-0.19(-0.43%)
Oct 23, 2017	43.73	43.79	43.59	43.60	21,814	-0.12(-0.27%)
Oct 20, 2017	43.84	44.55	43.69	43.72	12,578	-0.25(-0.56%)
Oct 19, 2017	44.02	44.02	43.89	43.96	16,789	-0.32(-0.73%)
Oct 18, 2017	44.25	44.29	44.18	44.29	19,018	+0.09(+0.21%)
Oct 17, 2017	44.26	44.27	44.12	44.20	24,805	-0.14(-0.32%)
Oct 16, 2017	44.43	44.43	44.34	44.34	59,656	-0.10(-0.23%)
Oct 13, 2017	44.41	44.51	44.40	44.44	36,408	+0.19(+0.44%)
Oct 12, 2017	44.03	44.28	44.03	44.25	25,380	+0.19(+0.43%)
Oct 11, 2017	44.00	44.11	43.99	44.06	70,363	+0.20(+0.46%)
Oct 10, 2017	43.74	43.90	43.74	43.86	20,695	+0.40(+0.91%)
Oct 09, 2017	43.52	43.58	43.45	43.46	9,477	+0.05(+0.13%)
Oct 06, 2017	43.51	43.51	43.39	43.41	12,388	-0.25(-0.58%)
Oct 05, 2017	43.66	43.77	43.66	43.66	14,929	+0.02(+0.05%)
Oct 04, 2017	43.48	43.72	43.47	43.64	25,256	+0.14(+0.32%)
Oct 03, 2017	43.43	43.52	43.43	43.50	15,480	+0.09(+0.20%)
Oct 02, 2017	43.43	43.49	43.36	43.42	57,632	+0.01(+0.03%)
Sep 29, 2017	43.48	43.48	43.40	43.40	8,811	+0.09(+0.22%)
Sep 28, 2017	43.28	43.41	43.19	43.31	92,253	-0.11(-0.26%)
Sep 27, 2017	43.53	43.53	43.27	43.42	14,966	-0.20(-0.47%)
Sep 26, 2017	43.58	43.64	43.58	43.62	15,339	+0.09(+0.21%)
Sep 25, 2017	43.42	43.59	43.42	43.53	11,811	+0.09(+0.21%)
Sep 22, 2017	43.50	43.51	43.37	43.44	11,401	+0.05(+0.12%)
Sep 21, 2017	43.61	43.61	43.39	43.39	33,870	-0.34(-0.77%)
Sep 20, 2017	44.09	44.09	43.57	43.73	22,103	-0.51(-1.15%)
Sep 19, 2017	44.27	44.27	44.15	44.23	23,773	-0.04(-0.09%)
Sep 18, 2017	44.26	44.35	44.17	44.27	55,286	+0.08(+0.19%)
Sep 15, 2017	44.19	44.26	44.18	44.19	11,851	+0.02(+0.06%)
Sep 14, 2017	44.14	44.17	44.10	44.17	26,091	-0.09(-0.21%)
Sep 13, 2017	44.30	44.36	44.26	44.26	6,507	-0.11(-0.25%)
Sep 12, 2017	44.33	44.37	44.28	44.37	24,324	-0.01(-0.02%)
Sep 11, 2017	44.34	44.48	44.34	44.38	16,405	+0.18(+0.41%)
Sep 08, 2017	44.32	44.33	44.20	44.20	14,643	-0.10(-0.23%)
Sep 07, 2017	44.29	44.33	44.23	44.30	16,587	+0.17(+0.39%)
Sep 06, 2017	44.03	44.17	43.98	44.13	14,530	+0.32(+0.73%)
Sep 05, 2017	43.78	43.91	43.65	43.81	48,166	-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.