Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.54	43.56	43.43	43.49	505,379	-0.07(-0.15%)
Nov 29, 2017	43.57	43.58	43.51	43.56	340,514	-0.09(-0.21%)
Nov 28, 2017	43.67	43.70	43.62	43.65	393,966	+0.00(+0.00%)
Nov 27, 2017	43.63	43.66	43.60	43.65	406,879	+0.01(+0.02%)
Nov 24, 2017	43.64	43.65	43.61	43.64	135,302	-0.01(-0.02%)
Nov 22, 2017	43.56	43.66	43.56	43.65	272,976	+0.09(+0.21%)
Nov 21, 2017	43.51	43.57	43.51	43.56	374,984	+0.01(+0.02%)
Nov 20, 2017	43.54	43.55	43.47	43.55	379,473	-0.02(-0.04%)
Nov 17, 2017	43.56	43.57	43.54	43.56	289,947	+0.03(+0.06%)
Nov 16, 2017	43.56	43.56	43.53	43.54	355,226	-0.03(-0.08%)
Nov 15, 2017	43.56	43.57	43.50	43.57	262,258	+0.08(+0.19%)
Nov 14, 2017	43.41	43.51	43.41	43.49	313,709	+0.05(+0.12%)
Nov 13, 2017	43.46	43.46	43.41	43.44	309,711	+0.00(+0.00%)
Nov 10, 2017	43.51	43.51	43.42	43.44	377,250	-0.17(-0.38%)
Nov 09, 2017	43.59	43.61	43.56	43.61	354,155	-0.03(-0.08%)
Nov 08, 2017	43.69	43.69	43.62	43.64	433,771	-0.03(-0.08%)
Nov 07, 2017	43.66	43.69	43.64	43.67	323,214	+0.03(+0.08%)
Nov 06, 2017	43.66	43.66	43.60	43.64	417,165	+0.01(+0.02%)
Nov 03, 2017	43.61	43.63	43.56	43.63	192,307	+0.03(+0.08%)
Nov 02, 2017	43.53	43.60	43.53	43.60	258,042	+0.04(+0.10%)
Nov 01, 2017	43.52	43.60	43.48	43.56	436,451	+0.02(+0.04%)
Oct 31, 2017	43.54	43.55	43.53	43.54	226,912	+0.00(+0.00%)
Oct 30, 2017		43.54	43.45	43.54	342,052	+0.12(+0.29%)
Oct 27, 2017	43.34	43.41	43.33	43.41	336,825	+0.08(+0.19%)
Oct 26, 2017	43.39	43.39	43.31	43.33	308,192	-0.04(-0.10%)
Oct 25, 2017	43.37	43.39	43.34	43.37	299,316	-0.07(-0.15%)
Oct 24, 2017	43.45	43.47	43.42	43.44	319,605	-0.07(-0.17%)
Oct 23, 2017	43.50	43.51	43.46	43.51	353,730	+0.02(+0.06%)
Oct 20, 2017	43.50	43.52	43.46	43.49	515,482	-0.11(-0.25%)
Oct 19, 2017	43.61	43.62	43.55	43.59	307,671	+0.02(+0.06%)
Oct 18, 2017	43.58	43.59	43.53	43.57	249,020	-0.06(-0.13%)
Oct 17, 2017	43.60	43.64	43.57	43.63	225,745	-0.02(-0.04%)
Oct 16, 2017	43.65	43.66	43.60	43.64	272,154	-0.01(-0.02%)
Oct 13, 2017	43.63	43.65	43.60	43.65	313,904	+0.08(+0.19%)
Oct 12, 2017	43.57	43.57	43.51	43.57	353,818	+0.03(+0.08%)
Oct 11, 2017	43.55	43.55	43.53	43.54	230,951	+0.02(+0.04%)
Oct 10, 2017	43.53	43.56	43.49	43.52	307,707	+0.01(+0.02%)
Oct 09, 2017	43.52	43.52	43.45	43.51	447,112	+0.02(+0.06%)
Oct 06, 2017	43.45	43.50	43.42	43.49	366,453	-0.03(-0.08%)
Oct 05, 2017	43.56	43.56	43.51	43.52	309,730	-0.03(-0.08%)
Oct 04, 2017	43.54	43.57	43.50	43.55	447,282	+0.02(+0.06%)
Oct 03, 2017	43.51	43.54	43.50	43.53	260,223	+0.01(+0.02%)
Oct 02, 2017	43.59	43.59	43.48	43.52	400,180	-0.01(-0.02%)
Sep 29, 2017	43.51	43.58	43.49	43.53	298,164	-0.02(-0.04%)
Sep 28, 2017	43.48	43.55	43.47	43.55	269,970	+0.00(+0.00%)
Sep 27, 2017		43.57	43.51	43.55	330,373	-0.12(-0.27%)
Sep 26, 2017	43.65	43.66	43.61	43.66	348,842	-0.01(-0.02%)
Sep 25, 2017	43.60	43.67	43.55	43.67	346,588	+0.08(+0.19%)
Sep 22, 2017	43.57	43.61	43.54	43.59	266,183	+0.07(+0.17%)
Sep 21, 2017	43.54	43.57	43.51	43.51	393,972	-0.03(-0.08%)
Sep 20, 2017	43.61	43.61	43.52	43.55	309,471	-0.04(-0.10%)
Sep 19, 2017	43.60	43.61	43.56	43.59	393,044	-0.02(-0.04%)
Sep 18, 2017	43.61	43.62	43.56	43.60	498,975	-0.03(-0.08%)
Sep 15, 2017	43.66	43.66	43.60	43.64	280,295	+0.00(+0.00%)
Sep 14, 2017	43.60	43.64	43.58	43.64	700,101	+0.01(+0.02%)
Sep 13, 2017	43.67	43.68	43.61	43.63	366,270	-0.04(-0.10%)
Sep 12, 2017	43.69	43.69	43.63	43.67	259,450	-0.07(-0.15%)
Sep 11, 2017	43.77	43.79	43.71	43.74	439,796	-0.14(-0.32%)
Sep 08, 2017	43.87	43.88	43.82	43.88	283,041	-0.01(-0.02%)
Sep 07, 2017	43.81	43.91	43.80	43.89	235,731	+0.11(+0.25%)
Sep 06, 2017	43.84	43.85	43.74	43.78	303,937	-0.02(-0.06%)
Sep 05, 2017	43.72	43.82	43.71	43.80	466,273	+0.17(+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.