Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	43.74	43.75	43.69	43.72	83,295	+0.00(+0.00%)
Oct 30, 2017		43.72	43.68	43.72	671,410	+0.05(+0.11%)
Oct 27, 2017	43.63	43.68	43.60	43.67	57,715	+0.08(+0.17%)
Oct 26, 2017	43.60	43.62	43.57	43.59	88,262	-0.03(-0.06%)
Oct 25, 2017	43.59	43.62	43.56	43.62	67,856	+0.03(+0.06%)
Oct 24, 2017	43.58	43.62	43.58	43.59	121,041	-0.03(-0.08%)
Oct 23, 2017	43.62	43.65	43.61	43.63	56,218	+0.04(+0.10%)
Oct 20, 2017	43.59	43.64	43.59	43.59	81,670	-0.02(-0.06%)
Oct 19, 2017	43.64	43.64	43.59	43.61	77,755	+0.01(+0.02%)
Oct 18, 2017	43.61	43.61	43.57	43.60	209,704	+0.01(+0.02%)
Oct 17, 2017	43.57	43.60	43.56	43.59	51,848	-0.04(-0.10%)
Oct 16, 2017	43.71	43.71	43.62	43.64	105,354	-0.08(-0.17%)
Oct 13, 2017	43.74	43.74	43.69	43.71	29,355	-0.02(-0.06%)
Oct 12, 2017	43.70	43.74	43.69	43.74	70,373	+0.02(+0.04%)
Oct 11, 2017	43.70	43.74	43.69	43.72	51,474	+0.02(+0.04%)
Oct 10, 2017	43.68	43.73	43.68	43.70	95,972	+0.03(+0.08%)
Oct 09, 2017	43.89	43.89	43.64	43.67	39,815	-0.01(-0.02%)
Oct 06, 2017	43.62	43.69	43.62	43.68	41,790	+0.00(+0.00%)
Oct 05, 2017	43.67	43.70	43.64	43.68	56,562	+0.03(+0.08%)
Oct 04, 2017	43.66	43.69	43.64	43.64	53,165	-0.02(-0.04%)
Oct 03, 2017	43.61	43.67	43.61	43.66	143,405	+0.03(+0.06%)
Oct 02, 2017	43.64	43.67	43.63	43.64	46,860	+0.00(+0.00%)
Sep 29, 2017	43.74	43.75	43.64	43.64	52,460	-0.10(-0.23%)
Sep 28, 2017	43.74	43.75	43.72	43.74	60,575	+0.00(+0.00%)
Sep 27, 2017	43.73	43.76	43.72	43.74	64,067	-0.02(-0.04%)
Sep 26, 2017	43.76	43.76	43.73	43.75	60,417	-0.02(-0.04%)
Sep 25, 2017	43.71	43.79	43.71	43.77	32,508	+0.05(+0.11%)
Sep 22, 2017	43.68	43.72	43.67	43.72	58,169	+0.08(+0.17%)
Sep 21, 2017	43.67	43.69	43.64	43.64	122,231	-0.06(-0.13%)
Sep 20, 2017	43.75	43.81	43.66	43.70	65,169	-0.06(-0.13%)
Sep 19, 2017	43.82	43.82	43.76	43.76	48,176	-0.05(-0.11%)
Sep 18, 2017	43.79	43.81	43.77	43.81	46,695	+0.01(+0.02%)
Sep 15, 2017	43.82	43.82	43.77	43.80	61,050	+0.02(+0.04%)
Sep 14, 2017	43.75	43.80	43.75	43.79	41,623	+0.02(+0.04%)
Sep 13, 2017	43.78	43.80	43.75	43.77	136,323	-0.03(-0.08%)
Sep 12, 2017	43.80	43.84	43.78	43.80	111,036	-0.02(-0.04%)
Sep 11, 2017	43.83	43.86	43.81	43.82	34,142	-0.08(-0.19%)
Sep 08, 2017	43.85	43.90	43.85	43.90	30,536	+0.02(+0.04%)
Sep 07, 2017	43.79	43.89	43.79	43.89	41,562	+0.13(+0.29%)
Sep 06, 2017	43.84	43.84	43.76	43.76	217,469	-0.04(-0.10%)
Sep 05, 2017	43.76	43.83	43.75	43.80	89,783	+0.08(+0.19%)
Sep 01, 2017	43.74	43.75	43.70	43.72	50,530	-0.02(-0.04%)
Aug 31, 2017	43.72	43.75	43.68	43.74	46,609	+0.05(+0.11%)
Aug 30, 2017	43.71	43.71	43.65	43.69	1,793,684	-0.02(-0.04%)
Aug 29, 2017	43.71	43.74	43.66	43.70	73,273	+0.05(+0.11%)
Aug 28, 2017	43.67	43.68	43.64	43.65	37,418	+0.01(+0.02%)
Aug 25, 2017	43.64	43.66	43.60	43.64	42,024	+0.02(+0.04%)
Aug 24, 2017	43.66	43.68	43.61	43.63	92,555	-0.05(-0.11%)
Aug 23, 2017	43.63	43.68	43.59	43.68	63,801	+0.06(+0.13%)
Aug 22, 2017	43.60	43.64	43.59	43.62	77,603	-0.02(-0.04%)
Aug 21, 2017	43.63	43.64	43.60	43.64	42,544	-0.01(-0.02%)
Aug 18, 2017	43.68	43.68	43.61	43.64	63,316	-0.01(-0.02%)
Aug 17, 2017	43.59	43.65	43.58	43.65	44,454	+0.04(+0.10%)
Aug 16, 2017	43.51	43.64	43.51	43.61	53,134	+0.03(+0.08%)
Aug 15, 2017	43.55	43.59	43.55	43.58	41,001	-0.03(-0.08%)
Aug 14, 2017	43.67	43.69	43.60	43.61	119,678	-0.08(-0.19%)
Aug 11, 2017	43.69	43.72	43.67	43.69	60,971	-0.01(-0.02%)
Aug 10, 2017	43.72	43.74	43.69	43.70	36,512	-0.01(-0.02%)
Aug 09, 2017	43.69	43.74	43.67	43.71	41,400	+0.03(+0.08%)
Aug 08, 2017	43.64	43.68	43.64	43.68	42,329	+0.02(+0.04%)
Aug 07, 2017	43.60	43.66	43.60	43.66	37,174	+0.03(+0.08%)
Aug 04, 2017	43.61	43.64	43.59	43.63	76,931	+0.01(+0.02%)
Aug 03, 2017	43.59	43.64	43.59	43.62	221,692	+0.02(+0.04%)
Aug 02, 2017	43.57	43.61	43.54	43.60	64,291	-0.03(-0.06%)

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.