Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.82	44.83	44.73	44.75	466,312	-0.08(-0.17%)
Nov 29, 2017	44.83	44.85	44.80	44.83	387,682	-0.04(-0.09%)
Nov 28, 2017	44.91	44.91	44.87	44.87	1,740,760	-0.01(-0.02%)
Nov 27, 2017	44.90	44.91	44.86	44.88	982,615	+0.00(+0.00%)
Nov 24, 2017	44.87	44.89	44.86	44.88	200,389	+0.02(+0.04%)
Nov 22, 2017	44.83	44.91	44.81	44.86	729,201	+0.08(+0.17%)
Nov 21, 2017	44.81	44.82	44.75	44.79	379,693	+0.00(+0.00%)
Nov 20, 2017	44.80	44.82	44.75	44.79	380,830	-0.03(-0.08%)
Nov 17, 2017	44.83	44.84	44.79	44.82	352,188	-0.02(-0.04%)
Nov 16, 2017	44.84	44.86	44.81	44.84	442,181	-0.03(-0.08%)
Nov 15, 2017	44.85	44.89	44.82	44.87	1,143,707	+0.07(+0.15%)
Nov 14, 2017	44.77	44.82	44.76	44.80	329,263	+0.03(+0.06%)
Nov 13, 2017	44.84	44.85	44.75	44.78	287,441	+0.02(+0.04%)
Nov 10, 2017	44.80	44.80	44.74	44.76	297,501	-0.09(-0.19%)
Nov 09, 2017	44.83	44.86	44.81	44.85	333,009	-0.05(-0.11%)
Nov 08, 2017	44.96	44.97	44.88	44.90	429,181	-0.03(-0.06%)
Nov 07, 2017	44.94	44.95	44.91	44.92	320,024	+0.01(+0.02%)
Nov 06, 2017	44.91	44.92	44.90	44.91	351,231	+0.01(+0.02%)
Nov 03, 2017	44.92	44.92	44.86	44.91	2,375,603	+0.03(+0.08%)
Nov 02, 2017	44.86	44.91	44.85	44.87	3,144,517	+0.04(+0.10%)
Nov 01, 2017	44.80	44.85	44.78	44.83	425,625	-0.00(-0.01%)
Oct 31, 2017	44.83	44.86	44.81	44.83	407,441	-0.01(-0.02%)
Oct 30, 2017	44.82	44.86	44.80	44.84	731,316	+0.09(+0.21%)
Oct 27, 2017	44.69	44.76	44.65	44.75	521,420	+0.07(+0.15%)
Oct 26, 2017	44.76	44.76	44.65	44.68	527,483	-0.03(-0.08%)
Oct 25, 2017	44.69	44.71	44.66	44.71	509,699	-0.03(-0.06%)
Oct 24, 2017	44.78	44.80	44.73	44.74	501,709	-0.09(-0.19%)
Oct 23, 2017	44.79	44.82	44.78	44.82	345,346	+0.03(+0.08%)
Oct 20, 2017	44.76	44.80	44.75	44.79	363,917	-0.07(-0.15%)
Oct 19, 2017	44.87	44.91	44.83	44.86	528,745	+0.00(+0.00%)
Oct 18, 2017	44.88	44.88	44.85	44.86	544,597	-0.06(-0.13%)
Oct 17, 2017	44.93	44.93	44.89	44.92	656,815	-0.01(-0.02%)
Oct 16, 2017	44.94	44.96	44.90	44.93	319,091	-0.04(-0.09%)
Oct 13, 2017	44.97	44.98	44.92	44.97	295,267	+0.06(+0.13%)
Oct 12, 2017	44.90	44.92	44.86	44.91	351,551	+0.04(+0.09%)
Oct 11, 2017	44.87	44.90	44.82	44.87	1,100,398	+0.03(+0.08%)
Oct 10, 2017	44.85	44.89	44.82	44.83	350,448	+0.00(+0.00%)
Oct 09, 2017	44.82	44.84	44.80	44.83	326,551	+0.00(+0.00%)
Oct 06, 2017	44.82	44.86	44.76	44.83	350,097	-0.05(-0.11%)
Oct 05, 2017	44.92	44.93	44.84	44.88	382,913	-0.04(-0.09%)
Oct 04, 2017	44.94	44.94	44.85	44.93	498,341	+0.01(+0.02%)
Oct 03, 2017	44.91	44.94	44.88	44.92	310,758	+0.05(+0.11%)
Oct 02, 2017	44.86	44.88	44.82	44.87	446,146	+0.07(+0.16%)
Sep 29, 2017	44.90	44.91	44.79	44.79	412,312	-0.08(-0.19%)
Sep 28, 2017	44.83	44.89	44.81	44.88	632,140	+0.03(+0.06%)
Sep 27, 2017	44.88	44.88	44.82	44.85	676,664	-0.07(-0.15%)
Sep 26, 2017	44.93	44.93	44.88	44.92	307,443	-0.02(-0.04%)
Sep 25, 2017	44.89	44.94	44.88	44.94	275,641	+0.06(+0.13%)
Sep 22, 2017	44.88	44.88	44.83	44.88	253,341	+0.06(+0.13%)
Sep 21, 2017	44.87	44.89	44.81	44.82	372,847	-0.03(-0.06%)
Sep 20, 2017	44.91	44.93	44.77	44.84	594,109	-0.06(-0.13%)
Sep 19, 2017	44.92	44.93	44.85	44.90	295,320	+0.01(+0.02%)
Sep 18, 2017	44.90	44.91	44.87	44.90	290,596	-0.03(-0.06%)
Sep 15, 2017	44.95	44.95	44.90	44.92	492,242	-0.01(-0.02%)
Sep 14, 2017	44.92	44.95	44.91	44.93	271,490	+0.01(+0.02%)
Sep 13, 2017	44.95	44.95	44.91	44.92	452,835	+0.01(+0.02%)
Sep 12, 2017	44.94	44.94	44.89	44.91	345,015	-0.06(-0.13%)
Sep 11, 2017	45.04	45.04	44.95	44.97	537,629	-0.10(-0.23%)
Sep 08, 2017	45.09	45.09	45.04	45.07	274,793	-0.02(-0.04%)
Sep 07, 2017	45.05	45.10	45.04	45.09	391,550	+0.08(+0.17%)
Sep 06, 2017	45.04	45.06	44.98	45.01	844,294	-0.03(-0.08%)
Sep 05, 2017	45.04	45.06	44.98	45.05	809,177	+0.18(+0.40%)

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.