Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.61	48.69	48.48	48.50	27,074	+0.08(+0.17%)
Nov 29, 2017	48.63	48.63	48.38	48.42	1,357,305	-0.18(-0.36%)
Nov 28, 2017	48.50	48.63	48.45	48.59	26,406	+0.16(+0.33%)
Nov 27, 2017	48.62	48.69	48.39	48.43	33,362	-0.25(-0.52%)
Nov 24, 2017	48.68	48.72	48.66	48.68	3,368	+0.34(+0.69%)
Nov 22, 2017	48.41	48.42	48.21	48.35	54,809	+0.17(+0.35%)
Nov 21, 2017	48.10	48.23	48.10	48.18	8,928	+0.34(+0.72%)
Nov 20, 2017	47.87	47.95	47.82	47.84	12,872	+0.11(+0.23%)
Nov 17, 2017	47.73	47.82	47.73	47.73	12,980	-0.16(-0.33%)
Nov 16, 2017	47.79	47.91	47.79	47.89	9,720	+0.39(+0.81%)
Nov 15, 2017	47.26	47.50	47.26	47.50	2,265	-0.19(-0.40%)
Nov 14, 2017	47.62	47.74	47.58	47.69	4,394	+0.00(+0.00%)
Nov 13, 2017	47.47	47.75	47.47	47.69	11,133	-0.28(-0.58%)
Nov 10, 2017	47.97	48.00	47.84	47.97	8,730	-0.13(-0.28%)
Nov 09, 2017	47.91	48.10	47.83	48.10	12,623	-0.26(-0.54%)
Nov 08, 2017	48.29	48.41	48.29	48.37	8,966	+0.16(+0.33%)
Nov 07, 2017	48.25	48.27	48.12	48.21	6,856	-0.10(-0.21%)
Nov 06, 2017	48.19	48.33	48.16	48.31	20,400	+0.05(+0.10%)
Nov 03, 2017	48.31	48.31	48.17	48.26	2,330	+0.03(+0.05%)
Nov 02, 2017	48.21	48.23	48.21	48.23	8,383	+0.06(+0.12%)
Nov 01, 2017	48.36	48.37	48.17	48.17	107,548	-0.05(-0.10%)
Oct 31, 2017	48.07	48.22	47.91	48.22	14,413,350	+0.31(+0.65%)
Oct 30, 2017	47.84	47.91	47.81	47.91	2,720	+0.19(+0.40%)
Oct 27, 2017	47.55	47.72	47.54	47.72	2,268	+0.08(+0.16%)
Oct 26, 2017	47.77	47.79	47.64	47.64	5,715	+0.00(+0.00%)
Oct 25, 2017	47.85	47.85	47.58	47.64	2,594	-0.25(-0.53%)
Oct 24, 2017	47.84	47.90	47.84	47.90	3,280	+0.14(+0.28%)
Oct 23, 2017	47.83	47.83	47.76	47.76	3,852	-0.11(-0.23%)
Oct 20, 2017	47.90	47.90	47.75	47.87	4,398	+0.05(+0.11%)
Oct 19, 2017	47.79	47.85	47.79	47.82	1,151	-0.18(-0.38%)
Oct 18, 2017	47.97	48.04	47.97	48.00	5,199	+0.13(+0.28%)
Oct 17, 2017	47.93	47.93	47.84	47.87	8,423	-0.19(-0.40%)
Oct 16, 2017	48.05	48.10	48.05	48.06	1,854	-0.04(-0.09%)
Oct 13, 2017	48.11	48.17	48.02	48.10	27,178	+0.25(+0.53%)
Oct 12, 2017	47.74	47.85	47.74	47.85	834	+0.04(+0.09%)
Oct 11, 2017	47.74	47.84	47.74	47.81	2,253	+0.21(+0.44%)
Oct 10, 2017	47.58	47.60	47.54	47.60	5,852	+0.32(+0.67%)
Oct 09, 2017	47.33	47.33	47.28	47.28	2,331	+0.00(+0.00%)
Oct 06, 2017	47.16	47.28	47.16	47.28	1,883	-0.06(-0.12%)
Oct 05, 2017	47.22	47.34	47.22	47.34	19,651	+0.04(+0.09%)
Oct 03, 2017				47.30	9	+0.14(+0.30%)
Oct 02, 2017	47.14	47.16	47.14	47.16	961	-0.07(-0.14%)
Sep 29, 2017	47.32	47.35	47.21	47.22	411,425	-0.01(-0.02%)
Sep 28, 2017	47.26	47.27	47.22	47.23	1,664	+0.16(+0.34%)
Sep 27, 2017	47.00	47.07	47.00	47.07	368	+0.09(+0.20%)
Sep 26, 2017	47.00	47.02	46.89	46.98	4,499	-0.18(-0.38%)
Sep 25, 2017	47.22	47.22	47.11	47.16	6,075	-0.17(-0.35%)
Sep 22, 2017	47.31	47.40	47.31	47.32	6,123	+0.08(+0.16%)
Sep 21, 2017	47.16	47.29	47.16	47.25	8,684	+0.02(+0.03%)
Sep 20, 2017	47.48	47.48	47.13	47.23	4,974	-0.17(-0.35%)
Sep 19, 2017	47.36	47.40	47.32	47.40	842	+0.25(+0.53%)
Sep 18, 2017	47.24	47.24	47.15	47.15	3,633	+0.01(+0.02%)
Sep 15, 2017	47.16	47.16	47.08	47.14	7,772	+0.10(+0.21%)
Sep 14, 2017	46.96	47.04	46.96	47.04	3,044	+0.08(+0.16%)
Sep 13, 2017	47.15	47.15	46.94	46.96	5,763	-0.20(-0.43%)
Sep 12, 2017	47.97	47.97	47.16	47.16	6,653	-0.01(-0.02%)
Sep 11, 2017	47.06	47.17	47.06	47.17	97,772	+0.39(+0.84%)
Sep 08, 2017	46.80	46.81	46.78	46.78	1,320	+0.08(+0.16%)
Sep 07, 2017	46.76	46.76	46.67	46.70	8,980	+0.22(+0.47%)
Sep 06, 2017	46.37	46.51	46.26	46.49	402,376	+0.23(+0.49%)
Sep 05, 2017	46.30	46.30	46.26	46.26	958	-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.