Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.54	44.62	44.45	44.53	29,880	+0.17(+0.38%)
Nov 29, 2017	44.37	44.48	44.33	44.36	29,399	-0.06(-0.12%)
Nov 28, 2017	44.28	44.44	44.23	44.42	29,387	+0.36(+0.81%)
Nov 27, 2017	44.18	44.21	44.05	44.06	35,976	-0.12(-0.27%)
Nov 24, 2017	44.22	44.22	44.17	44.18	3,631	+0.23(+0.53%)
Nov 22, 2017	44.11	44.11	43.89	43.95	6,220	-0.03(-0.08%)
Nov 21, 2017	43.92	44.03	43.88	43.98	13,665	+0.26(+0.59%)
Nov 20, 2017	43.75	43.84	43.71	43.72	27,272	-0.07(-0.16%)
Nov 17, 2017	43.74	43.81	43.64	43.80	14,670	-0.03(-0.08%)
Nov 16, 2017	43.68	43.91	43.66	43.83	25,827	+0.50(+1.16%)
Nov 15, 2017	43.53	43.53	43.31	43.33	23,273	-0.32(-0.73%)
Nov 14, 2017	43.48	43.73	43.48	43.64	40,561	+0.04(+0.08%)
Nov 13, 2017	43.41	43.72	43.41	43.61	20,502	+0.10(+0.23%)
Nov 10, 2017	43.22	43.51	43.22	43.51	8,154	+0.23(+0.54%)
Nov 09, 2017	43.16	43.35	43.09	43.28	12,262	+0.02(+0.05%)
Nov 08, 2017	42.97	43.28	42.97	43.25	30,946	+0.29(+0.66%)
Nov 07, 2017	42.73	42.97	42.73	42.97	56,287	+0.10(+0.23%)
Nov 06, 2017	43.04	43.04	42.87	42.87	26,647	-0.17(-0.40%)
Nov 03, 2017	43.05	43.15	43.04	43.05	16,486	-0.01(-0.03%)
Nov 02, 2017	43.03	43.06	42.90	43.06	39,101	+0.02(+0.05%)
Nov 01, 2017	43.12	43.19	43.02	43.04	56,726	-0.08(-0.18%)
Oct 31, 2017	42.98	43.17	42.98	43.12	45,390	+0.33(+0.77%)
Oct 30, 2017		42.99	42.77	42.79	46,532	-0.19(-0.43%)
Oct 27, 2017	43.16	43.16	42.89	42.97	14,660	-0.19(-0.44%)
Oct 26, 2017	43.16	43.31	43.13	43.16	13,686	+0.11(+0.26%)
Oct 25, 2017	43.16	43.16	42.88	43.05	33,696	-0.13(-0.30%)
Oct 24, 2017	43.36	43.36	43.17	43.19	21,327	-0.19(-0.43%)
Oct 23, 2017	43.50	43.57	43.36	43.37	21,928	-0.12(-0.27%)
Oct 20, 2017	43.61	44.31	43.46	43.49	12,644	-0.24(-0.56%)
Oct 19, 2017	43.79	43.79	43.66	43.74	16,877	-0.32(-0.73%)
Oct 18, 2017	44.02	44.06	43.95	44.06	19,117	+0.09(+0.21%)
Oct 17, 2017	44.03	44.04	43.89	43.97	24,935	-0.14(-0.32%)
Oct 16, 2017	44.20	44.20	44.11	44.11	59,969	-0.10(-0.23%)
Oct 13, 2017	44.18	44.28	44.16	44.21	36,599	+0.19(+0.44%)
Oct 12, 2017	43.80	44.05	43.80	44.02	25,513	+0.19(+0.43%)
Oct 11, 2017	43.77	43.88	43.76	43.83	70,731	+0.20(+0.46%)
Oct 10, 2017	43.51	43.67	43.51	43.63	20,804	+0.39(+0.91%)
Oct 09, 2017	43.30	43.36	43.22	43.24	9,527	+0.05(+0.13%)
Oct 06, 2017	43.28	43.28	43.16	43.18	12,453	-0.25(-0.58%)
Oct 05, 2017	43.44	43.54	43.44	43.44	15,007	+0.02(+0.05%)
Oct 04, 2017	43.25	43.49	43.24	43.41	25,388	+0.14(+0.32%)
Oct 03, 2017	43.20	43.30	43.20	43.27	15,561	+0.08(+0.20%)
Oct 02, 2017	43.20	43.26	43.13	43.19	57,933	+0.01(+0.03%)
Sep 29, 2017	43.25	43.25	43.18	43.18	8,857	+0.09(+0.22%)
Sep 28, 2017	43.05	43.19	42.97	43.08	92,736	-0.11(-0.26%)
Sep 27, 2017	43.30	43.30	43.04	43.19	15,045	-0.20(-0.47%)
Sep 26, 2017	43.35	43.42	43.35	43.40	15,420	+0.09(+0.21%)
Sep 25, 2017	43.19	43.36	43.19	43.31	11,873	+0.09(+0.21%)
Sep 22, 2017	43.27	43.29	43.15	43.22	11,460	+0.05(+0.12%)
Sep 21, 2017	43.38	43.38	43.16	43.16	34,047	-0.34(-0.77%)
Sep 20, 2017	43.86	43.86	43.35	43.50	22,218	-0.50(-1.15%)
Sep 19, 2017	44.04	44.04	43.92	44.00	23,898	-0.04(-0.09%)
Sep 18, 2017	44.03	44.12	43.94	44.04	55,575	+0.08(+0.19%)
Sep 15, 2017	43.96	44.03	43.95	43.96	11,913	+0.02(+0.06%)
Sep 14, 2017	43.91	43.94	43.87	43.94	26,227	-0.09(-0.21%)
Sep 13, 2017	44.07	44.13	44.03	44.03	6,541	-0.11(-0.25%)
Sep 12, 2017	44.10	44.14	44.05	44.14	24,452	-0.01(-0.02%)
Sep 11, 2017	44.11	44.25	44.11	44.15	16,490	+0.18(+0.41%)
Sep 08, 2017	44.08	44.10	43.97	43.97	14,719	-0.10(-0.23%)
Sep 07, 2017	44.06	44.10	44.00	44.07	16,674	+0.17(+0.39%)
Sep 06, 2017	43.80	43.94	43.75	43.90	14,606	+0.32(+0.73%)
Sep 05, 2017	43.55	43.68	43.43	43.58	48,418	-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.