Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.49	45.67	45.47	45.56	31,246	+0.03(+0.06%)
Nov 29, 2017	45.50	45.67	45.44	45.54	14,634	-0.08(-0.17%)
Nov 28, 2017	45.61	45.76	45.57	45.61	14,554	-0.13(-0.28%)
Nov 27, 2017	45.74	45.82	45.61	45.74	20,480	+0.03(+0.06%)
Nov 24, 2017	45.72	45.84	45.67	45.72	12,651	-0.05(-0.11%)
Nov 22, 2017	45.83	45.88	45.77	45.77	49,827	-0.07(-0.15%)
Nov 21, 2017	45.88	45.90	45.81	45.84	11,103	+0.03(+0.07%)
Nov 20, 2017	45.92	45.94	45.79	45.81	33,842	-0.10(-0.21%)
Nov 17, 2017	45.86	45.91	45.83	45.90	9,682	+0.03(+0.06%)
Nov 16, 2017	45.89	45.95	45.80	45.88	6,593	-0.02(-0.04%)
Nov 15, 2017	45.88	46.02	45.79	45.90	26,239	-0.03(-0.06%)
Nov 14, 2017	45.87	45.92	45.82	45.92	19,401	+0.00(+0.00%)
Nov 13, 2017	45.91	46.03	45.90	45.92	8,902	+0.10(+0.22%)
Nov 10, 2017	45.91	45.95	45.82	45.82	36,978	-0.15(-0.33%)
Nov 09, 2017	45.98	45.99	45.93	45.97	13,651	+0.01(+0.02%)
Nov 08, 2017	46.07	46.07	45.92	45.96	133,995	-0.04(-0.09%)
Nov 07, 2017	45.96	46.03	45.92	46.01	20,490	+0.04(+0.08%)
Nov 06, 2017	45.96	46.00	45.87	45.97	11,692	+0.02(+0.05%)
Nov 03, 2017	45.91	46.02	45.83	45.95	10,694	+0.01(+0.02%)
Nov 02, 2017	45.85	45.96	45.83	45.94	14,519	+0.11(+0.25%)
Nov 01, 2017	45.90	45.91	45.82	45.82	16,088	-0.04(-0.09%)
Oct 31, 2017	45.86	45.93	45.82	45.87	18,292	+0.01(+0.02%)
Oct 30, 2017		45.99	45.84	45.86	20,030	+0.02(+0.04%)
Oct 27, 2017	45.88	45.88	45.79	45.84	15,844	+0.01(+0.03%)
Oct 26, 2017	45.88	45.92	45.80	45.83	5,772	-0.05(-0.10%)
Oct 25, 2017	45.90	45.90	45.87	45.88	28,972	-0.06(-0.13%)
Oct 24, 2017	45.93	45.96	45.86	45.94	12,652	-0.04(-0.09%)
Oct 23, 2017	45.96	46.00	45.88	45.98	14,004	+0.01(+0.02%)
Oct 20, 2017	45.94	46.01	45.88	45.97	7,801	-0.04(-0.09%)
Oct 19, 2017	45.98	46.03	45.97	46.01	6,577	+0.09(+0.20%)
Oct 18, 2017	45.79	45.98	45.79	45.92	11,907	+0.00(+0.00%)
Oct 17, 2017	45.94	45.94	45.88	45.92	3,132	+0.02(+0.05%)
Oct 16, 2017	45.88	45.95	45.85	45.89	8,748	+0.07(+0.15%)
Oct 13, 2017	45.92	45.96	45.82	45.82	28,105	-0.04(-0.09%)
Oct 12, 2017	45.86	45.94	45.86	45.87	8,518	+0.01(+0.02%)
Oct 11, 2017	45.85	45.92	45.83	45.86	10,243	+0.03(+0.06%)
Oct 10, 2017	45.82	45.92	45.81	45.83	11,008	+0.04(+0.09%)
Oct 09, 2017	45.81	45.84	45.71	45.79	25,204	+0.03(+0.06%)
Oct 06, 2017	45.75	45.82	45.73	45.77	15,230	-0.01(-0.02%)
Oct 05, 2017	45.77	45.83	45.77	45.77	8,010	+0.00(+0.00%)
Oct 04, 2017	45.80	45.89	45.77	45.77	13,689	-0.04(-0.09%)
Oct 03, 2017	45.79	45.88	45.78	45.82	16,285	+0.03(+0.07%)
Oct 02, 2017	45.82	45.88	45.78	45.78	11,952	-0.00(-0.01%)
Sep 29, 2017	45.80	45.83	45.75	45.78	27,202	+0.03(+0.06%)
Sep 28, 2017	45.78	45.84	45.75	45.76	8,162	-0.11(-0.23%)
Sep 27, 2017	45.86	45.93	45.79	45.87	18,154	-0.05(-0.12%)
Sep 26, 2017	45.88	46.02	45.82	45.92	8,575	-0.06(-0.13%)
Sep 25, 2017	45.92	46.05	45.92	45.98	13,926	+0.14(+0.32%)
Sep 22, 2017	45.85	45.99	45.83	45.84	15,886	-0.05(-0.11%)
Sep 21, 2017	45.81	45.90	45.79	45.89	7,216	+0.05(+0.11%)
Sep 20, 2017	45.97	46.06	45.84	45.84	10,306	-0.09(-0.19%)
Sep 19, 2017	45.94	45.98	45.89	45.92	12,802	+0.03(+0.06%)
Sep 18, 2017	45.92	46.02	45.84	45.90	8,250	-0.07(-0.16%)
Sep 15, 2017	45.93	46.06	45.86	45.97	14,166	+0.06(+0.12%)
Sep 14, 2017	45.91	46.01	45.90	45.91	7,608	-0.02(-0.04%)
Sep 13, 2017	45.94	46.07	45.91	45.93	4,830	-0.03(-0.06%)
Sep 12, 2017	46.02	46.11	45.95	45.95	17,729	-0.01(-0.02%)
Sep 11, 2017	46.02	46.15	45.96	45.96	33,331	-0.09(-0.18%)
Sep 08, 2017	45.99	46.12	45.99	46.05	14,677	+0.01(+0.01%)
Sep 07, 2017	46.01	46.04	45.98	46.04	12,666	+0.08(+0.17%)
Sep 06, 2017	45.87	46.45	45.87	45.96	9,762	-0.03(-0.06%)
Sep 05, 2017	45.93	46.00	45.87	45.99	31,155	+0.12(+0.26%)

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.