Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.80	44.88	44.71	44.79	29,706	+0.17(+0.38%)
Nov 29, 2017	44.63	44.74	44.59	44.62	29,228	-0.06(-0.12%)
Nov 28, 2017	44.54	44.70	44.49	44.68	29,216	+0.36(+0.81%)
Nov 27, 2017	44.44	44.47	44.31	44.32	35,767	-0.12(-0.27%)
Nov 24, 2017	44.48	44.48	44.43	44.44	3,610	+0.23(+0.53%)
Nov 22, 2017	44.36	44.36	44.15	44.21	6,184	-0.03(-0.08%)
Nov 21, 2017	44.18	44.29	44.13	44.24	13,586	+0.26(+0.59%)
Nov 20, 2017	44.00	44.10	43.97	43.98	27,113	-0.07(-0.16%)
Nov 17, 2017	43.99	44.07	43.90	44.05	14,585	-0.03(-0.08%)
Nov 16, 2017	43.94	44.17	43.91	44.09	25,676	+0.51(+1.16%)
Nov 15, 2017	43.78	43.78	43.57	43.58	23,137	-0.32(-0.73%)
Nov 14, 2017	43.73	43.99	43.73	43.90	40,325	+0.04(+0.08%)
Nov 13, 2017	43.66	43.97	43.66	43.86	20,382	+0.10(+0.23%)
Nov 10, 2017	43.48	43.76	43.48	43.76	8,107	+0.23(+0.54%)
Nov 09, 2017	43.41	43.60	43.34	43.53	12,191	+0.02(+0.05%)
Nov 08, 2017	43.22	43.53	43.22	43.51	30,766	+0.29(+0.66%)
Nov 07, 2017	42.98	43.22	42.98	43.22	55,960	+0.10(+0.23%)
Nov 06, 2017	43.29	43.29	43.12	43.12	26,492	-0.18(-0.41%)
Nov 03, 2017	43.30	43.40	43.29	43.30	16,390	-0.01(-0.03%)
Nov 02, 2017	43.28	43.31	43.15	43.31	38,873	+0.02(+0.05%)
Nov 01, 2017	43.37	43.45	43.28	43.29	56,396	-0.08(-0.18%)
Oct 31, 2017	43.23	43.43	43.23	43.37	45,126	+0.33(+0.77%)
Oct 30, 2017		43.24	43.02	43.04	46,261	-0.19(-0.43%)
Oct 27, 2017	43.41	43.41	43.14	43.22	14,575	-0.19(-0.44%)
Oct 26, 2017	43.42	43.57	43.39	43.42	13,607	+0.11(+0.26%)
Oct 25, 2017	43.41	43.41	43.13	43.31	33,500	-0.13(-0.30%)
Oct 24, 2017	43.61	43.61	43.43	43.44	21,203	-0.19(-0.43%)
Oct 23, 2017	43.76	43.82	43.62	43.63	21,801	-0.12(-0.27%)
Oct 20, 2017	43.87	44.57	43.72	43.75	12,571	-0.25(-0.56%)
Oct 19, 2017	44.05	44.05	43.92	43.99	16,779	-0.32(-0.73%)
Oct 18, 2017	44.27	44.31	44.21	44.31	19,006	+0.09(+0.21%)
Oct 17, 2017	44.29	44.30	44.15	44.22	24,790	-0.14(-0.32%)
Oct 16, 2017	44.46	44.46	44.36	44.36	59,620	-0.10(-0.23%)
Oct 13, 2017	44.44	44.54	44.42	44.47	36,386	+0.19(+0.44%)
Oct 12, 2017	44.06	44.30	44.06	44.27	25,364	+0.19(+0.43%)
Oct 11, 2017	44.02	44.13	44.02	44.09	70,320	+0.20(+0.46%)
Oct 10, 2017	43.77	43.93	43.77	43.89	20,683	+0.40(+0.91%)
Oct 09, 2017	43.55	43.61	43.47	43.49	9,471	+0.05(+0.13%)
Oct 06, 2017	43.53	43.53	43.41	43.43	12,381	-0.25(-0.58%)
Oct 05, 2017	43.69	43.79	43.69	43.69	14,920	+0.02(+0.05%)
Oct 04, 2017	43.51	43.75	43.49	43.67	25,240	+0.14(+0.32%)
Oct 03, 2017	43.46	43.55	43.46	43.53	15,471	+0.09(+0.20%)
Oct 02, 2017	43.46	43.51	43.39	43.44	57,596	+0.01(+0.03%)
Sep 29, 2017	43.51	43.51	43.43	43.43	8,805	+0.09(+0.22%)
Sep 28, 2017	43.30	43.44	43.22	43.34	92,196	-0.11(-0.26%)
Sep 27, 2017	43.56	43.56	43.29	43.45	14,957	-0.20(-0.47%)
Sep 26, 2017	43.60	43.67	43.60	43.65	15,330	+0.09(+0.21%)
Sep 25, 2017	43.45	43.61	43.45	43.56	11,804	+0.09(+0.21%)
Sep 22, 2017	43.53	43.54	43.40	43.47	11,394	+0.05(+0.12%)
Sep 21, 2017	43.63	43.63	43.42	43.42	33,849	-0.34(-0.77%)
Sep 20, 2017	44.11	44.11	43.60	43.75	22,089	-0.51(-1.15%)
Sep 19, 2017	44.30	44.30	44.18	44.26	23,759	-0.04(-0.09%)
Sep 18, 2017	44.29	44.38	44.20	44.30	55,252	+0.08(+0.19%)
Sep 15, 2017	44.22	44.29	44.21	44.22	11,844	+0.02(+0.06%)
Sep 14, 2017	44.17	44.20	44.12	44.19	26,075	-0.09(-0.21%)
Sep 13, 2017	44.33	44.39	44.28	44.29	6,503	-0.11(-0.25%)
Sep 12, 2017	44.36	44.40	44.31	44.40	24,309	-0.01(-0.02%)
Sep 11, 2017	44.36	44.50	44.36	44.41	16,394	+0.18(+0.41%)
Sep 08, 2017	44.34	44.36	44.23	44.23	14,634	-0.10(-0.23%)
Sep 07, 2017	44.32	44.36	44.26	44.33	16,577	+0.17(+0.39%)
Sep 06, 2017	44.06	44.19	44.01	44.16	14,521	+0.32(+0.73%)
Sep 05, 2017	43.80	43.93	43.68	43.84	48,136	-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.