Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.62	48.70	48.50	48.51	27,067	+0.08(+0.17%)
Nov 29, 2017	48.64	48.64	48.39	48.43	1,356,942	-0.18(-0.36%)
Nov 28, 2017	48.51	48.64	48.46	48.60	26,399	+0.16(+0.33%)
Nov 27, 2017	48.63	48.71	48.40	48.45	33,353	-0.25(-0.52%)
Nov 24, 2017	48.69	48.73	48.67	48.70	3,367	+0.34(+0.69%)
Nov 22, 2017	48.42	48.43	48.23	48.36	54,794	+0.17(+0.35%)
Nov 21, 2017	48.12	48.24	48.12	48.19	8,925	+0.34(+0.72%)
Nov 20, 2017	47.88	47.96	47.83	47.85	12,869	+0.11(+0.23%)
Nov 17, 2017	47.74	47.83	47.74	47.74	12,977	-0.16(-0.33%)
Nov 16, 2017	47.80	47.92	47.80	47.90	9,718	+0.39(+0.81%)
Nov 15, 2017	47.27	47.51	47.27	47.51	2,264	-0.19(-0.40%)
Nov 14, 2017	47.63	47.75	47.60	47.71	4,393	+0.00(+0.00%)
Nov 13, 2017	47.48	47.77	47.48	47.71	11,130	-0.28(-0.58%)
Nov 10, 2017	47.98	48.01	47.85	47.98	8,728	-0.13(-0.28%)
Nov 09, 2017	47.92	48.12	47.84	48.12	12,620	-0.26(-0.54%)
Nov 08, 2017	48.30	48.42	48.30	48.38	8,964	+0.16(+0.33%)
Nov 07, 2017	48.27	48.29	48.13	48.22	6,854	-0.10(-0.21%)
Nov 06, 2017	48.20	48.34	48.17	48.32	20,395	+0.05(+0.10%)
Nov 03, 2017	48.32	48.32	48.18	48.27	2,330	+0.03(+0.05%)
Nov 02, 2017	48.22	48.25	48.22	48.24	8,381	+0.06(+0.12%)
Nov 01, 2017	48.37	48.39	48.18	48.18	107,519	-0.05(-0.10%)
Oct 31, 2017	48.08	48.24	47.92	48.24	14,409,498	+0.31(+0.65%)
Oct 30, 2017	47.86	47.92	47.82	47.92	2,719	+0.19(+0.40%)
Oct 27, 2017	47.56	47.73	47.56	47.73	2,268	+0.08(+0.16%)
Oct 26, 2017	47.78	47.81	47.66	47.66	5,714	+0.00(+0.00%)
Oct 25, 2017	47.87	47.87	47.59	47.66	2,593	-0.25(-0.53%)
Oct 24, 2017	47.86	47.91	47.86	47.91	3,279	+0.14(+0.28%)
Oct 23, 2017	47.84	47.84	47.77	47.77	3,851	-0.11(-0.23%)
Oct 20, 2017	47.91	47.91	47.77	47.88	4,396	+0.05(+0.11%)
Oct 19, 2017	47.81	47.87	47.81	47.83	1,150	-0.18(-0.38%)
Oct 18, 2017	47.98	48.05	47.98	48.02	5,198	+0.13(+0.28%)
Oct 17, 2017	47.94	47.94	47.86	47.88	8,420	-0.19(-0.40%)
Oct 16, 2017	48.06	48.11	48.06	48.08	1,853	-0.04(-0.09%)
Oct 13, 2017	48.13	48.18	48.03	48.12	27,171	+0.25(+0.53%)
Oct 12, 2017	47.75	47.87	47.75	47.87	833	+0.04(+0.09%)
Oct 11, 2017	47.75	47.85	47.75	47.82	2,252	+0.21(+0.44%)
Oct 10, 2017	47.59	47.61	47.56	47.61	5,851	+0.32(+0.67%)
Oct 09, 2017	47.34	47.34	47.29	47.30	2,331	+0.00(+0.00%)
Oct 06, 2017	47.18	47.30	47.18	47.30	1,883	-0.06(-0.12%)
Oct 05, 2017	47.23	47.35	47.23	47.35	19,645	+0.04(+0.09%)
Oct 03, 2017				47.31	9	+0.14(+0.30%)
Oct 02, 2017	47.15	47.17	47.15	47.17	961	-0.07(-0.14%)
Sep 29, 2017	47.34	47.36	47.22	47.24	411,315	-0.01(-0.02%)
Sep 28, 2017	47.27	47.28	47.24	47.24	1,664	+0.16(+0.34%)
Sep 27, 2017	47.01	47.09	47.01	47.09	368	+0.09(+0.20%)
Sep 26, 2017	47.01	47.03	46.91	46.99	4,498	-0.18(-0.38%)
Sep 25, 2017	47.24	47.24	47.12	47.17	6,074	-0.17(-0.35%)
Sep 22, 2017	47.32	47.41	47.32	47.34	6,121	+0.08(+0.16%)
Sep 21, 2017	47.17	47.30	47.17	47.26	8,681	+0.02(+0.03%)
Sep 20, 2017	47.50	47.50	47.14	47.25	4,973	-0.17(-0.35%)
Sep 19, 2017	47.37	47.41	47.34	47.41	842	+0.25(+0.53%)
Sep 18, 2017	47.25	47.25	47.16	47.16	3,632	+0.01(+0.02%)
Sep 15, 2017	47.17	47.17	47.09	47.15	7,770	+0.10(+0.21%)
Sep 14, 2017	46.98	47.05	46.98	47.05	3,043	+0.08(+0.16%)
Sep 13, 2017	47.16	47.16	46.95	46.98	5,762	-0.20(-0.43%)
Sep 12, 2017	47.98	47.98	47.18	47.18	6,651	-0.01(-0.02%)
Sep 11, 2017	47.07	47.19	47.07	47.19	97,746	+0.39(+0.84%)
Sep 08, 2017	46.82	46.83	46.79	46.79	1,319	+0.08(+0.16%)
Sep 07, 2017	46.77	46.77	46.68	46.72	8,978	+0.22(+0.47%)
Sep 06, 2017	46.38	46.52	46.27	46.50	402,268	+0.23(+0.49%)
Sep 05, 2017	46.32	46.32	46.27	46.27	957	-0.14(-0.30%)

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.