Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.98	43.19	42.96	43.16	193,324	+0.49(+1.16%)
Nov 29, 2017	42.58	42.74	42.39	42.66	177,398	+0.15(+0.35%)
Nov 28, 2017	42.52	42.60	42.35	42.51	156,720	+0.08(+0.18%)
Nov 27, 2017	42.60	42.62	42.40	42.44	147,307	-0.27(-0.63%)
Nov 24, 2017	42.50	42.71	42.46	42.71	97,343	+0.38(+0.90%)
Nov 22, 2017	42.35	42.47	42.17	42.32	137,032	-0.18(-0.43%)
Nov 21, 2017	42.07	42.53	42.06	42.51	77,884	+0.47(+1.11%)
Nov 20, 2017	42.05	42.13	42.00	42.04	86,455	-0.21(-0.49%)
Nov 17, 2017	42.39	42.40	42.15	42.25	139,812	-0.28(-0.65%)
Nov 16, 2017	42.39	42.57	42.30	42.52	242,255	+0.58(+1.38%)
Nov 15, 2017	42.05	42.19	41.94	41.94	158,518	-0.60(-1.40%)
Nov 14, 2017	42.51	42.62	42.38	42.54	171,478	+0.47(+1.11%)
Nov 13, 2017	41.76	42.14	41.73	42.07	124,086	+0.18(+0.43%)
Nov 10, 2017	41.88	42.00	41.63	41.89	112,189	-0.34(-0.80%)
Nov 09, 2017	41.95	42.24	41.94	42.23	132,273	+0.11(+0.27%)
Nov 08, 2017	42.13	42.26	41.92	42.12	379,200	+0.08(+0.19%)
Nov 07, 2017	42.24	42.31	41.92	42.04	557,077	+0.07(+0.16%)
Nov 06, 2017	42.19	42.38	41.69	41.97	547,453	+0.16(+0.39%)
Nov 03, 2017	41.59	41.90	41.40	41.81	852,485	+0.42(+1.00%)
Nov 02, 2017	41.48	41.67	41.30	41.39	1,085,602	-0.56(-1.34%)
Nov 01, 2017	42.09	42.11	41.60	41.95	804,096	+0.10(+0.23%)
Oct 31, 2017	41.94	42.06	41.71	41.86	191,561	-0.03(-0.08%)
Oct 30, 2017	41.91	41.95	41.74	41.89	505,763	+0.00(+0.00%)
Oct 27, 2017	41.94	42.04	41.81	41.89	338,846	+0.10(+0.23%)
Oct 26, 2017	42.06	42.06	41.68	41.80	1,547,793	-0.24(-0.58%)
Oct 25, 2017	42.19	42.21	41.81	42.04	1,092,733	-0.30(-0.72%)
Oct 24, 2017	42.21	42.41	42.03	42.34	103,322	+0.10(+0.25%)
Oct 23, 2017	42.10	42.36	42.07	42.24	114,293	-0.06(-0.14%)
Oct 20, 2017	42.24	42.40	42.15	42.30	80,507	-0.05(-0.12%)
Oct 19, 2017	42.22	42.40	42.19	42.35	133,429	+0.40(+0.95%)
Oct 18, 2017	41.97	42.00	41.78	41.95	107,818	+0.34(+0.81%)
Oct 17, 2017	41.14	41.68	41.13	41.62	153,607	+0.01(+0.02%)
Oct 16, 2017	41.43	41.68	41.38	41.61	110,543	+0.04(+0.10%)
Oct 13, 2017	41.62	41.66	41.42	41.56	166,009	+0.04(+0.10%)
Oct 12, 2017	41.50	41.63	41.48	41.52	99,244	-0.23(-0.56%)
Oct 11, 2017	41.92	41.93	41.64	41.75	176,979	+0.45(+1.09%)
Oct 10, 2017	41.21	41.50	40.83	41.30	249,629	-0.48(-1.16%)
Oct 09, 2017	42.32	42.34	41.78	41.79	225,457	-0.55(-1.31%)
Oct 06, 2017	42.29	42.42	42.24	42.34	89,497	-0.10(-0.22%)
Oct 05, 2017	42.45	42.57	42.30	42.44	193,233	-0.73(-1.68%)
Oct 04, 2017	43.16	43.37	43.07	43.16	212,459	+0.15(+0.34%)
Oct 03, 2017	42.85	43.03	42.75	43.02	147,379	+0.26(+0.61%)
Oct 02, 2017	42.60	42.77	42.58	42.76	192,521	+0.46(+1.08%)
Sep 29, 2017	42.13	42.30	42.03	42.30	162,470	+0.25(+0.60%)
Sep 28, 2017	42.06	42.19	42.00	42.05	180,446	+0.77(+1.87%)
Sep 27, 2017	41.20	41.39	41.17	41.28	227,333	-0.42(-1.00%)
Sep 26, 2017	41.59	41.71	41.37	41.69	270,187	-0.06(-0.15%)
Sep 25, 2017	42.07	42.12	41.65	41.75	460,252	+0.13(+0.31%)
Sep 22, 2017	42.45	42.47	41.48	41.62	543,096	-0.65(-1.54%)
Sep 21, 2017	42.21	42.34	42.13	42.27	62,058	-0.16(-0.39%)
Sep 20, 2017	42.58	42.70	42.17	42.44	170,780	-0.37(-0.87%)
Sep 19, 2017	42.83	42.89	42.69	42.81	233,172	+0.39(+0.92%)
Sep 18, 2017	42.39	42.45	42.25	42.42	112,701	+0.24(+0.57%)
Sep 15, 2017	42.36	42.36	42.07	42.18	122,715	+0.24(+0.58%)
Sep 14, 2017	41.81	42.03	41.77	41.94	86,447	+0.15(+0.35%)
Sep 13, 2017	41.80	41.93	41.78	41.79	288,558	-0.29(-0.68%)
Sep 12, 2017	41.76	42.13	41.68	42.07	506,409	+0.28(+0.66%)
Sep 11, 2017	41.62	41.88	41.59	41.80	255,108	+0.29(+0.71%)
Sep 08, 2017	41.33	41.50	41.20	41.50	297,953	+0.03(+0.08%)
Sep 07, 2017	41.34	41.54	41.21	41.47	336,956	+0.37(+0.91%)
Sep 06, 2017	40.93	41.10	40.73	41.10	221,961	+0.36(+0.89%)
Sep 05, 2017	40.77	40.94	40.57	40.73	91,922	-0.08(-0.19%)

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.