Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.37	43.39	43.33	43.34	59,868	-0.03(-0.08%)
Nov 29, 2017	43.38	43.40	43.37	43.37	46,441	-0.06(-0.13%)
Nov 28, 2017	43.44	43.47	43.42	43.43	50,205	+0.00(+0.00%)
Nov 27, 2017	43.47	43.47	43.42	43.43	82,118	+0.02(+0.04%)
Nov 24, 2017	43.44	43.46	43.42	43.42	24,862	-0.04(-0.10%)
Nov 22, 2017	43.39	43.46	43.39	43.46	65,314	+0.07(+0.17%)
Nov 21, 2017	43.39	43.41	43.35	43.38	67,753	-0.04(-0.10%)
Nov 20, 2017	43.43	43.47	43.40	43.42	76,259	-0.03(-0.06%)
Nov 17, 2017	43.47	43.48	43.45	43.45	87,105	-0.01(-0.02%)
Nov 16, 2017	43.45	43.48	43.44	43.46	52,681	-0.05(-0.11%)
Nov 15, 2017	43.48	43.51	43.45	43.51	39,705	+0.05(+0.11%)
Nov 14, 2017	43.42	43.46	43.42	43.46	63,512	+0.00(+0.00%)
Nov 13, 2017	43.48	43.49	43.44	43.46	235,603	+0.01(+0.02%)
Nov 10, 2017	43.47	43.50	43.45	43.45	61,199	-0.09(-0.21%)
Nov 09, 2017	43.50	43.55	43.50	43.54	52,943	+0.02(+0.04%)
Nov 08, 2017	43.56	43.56	43.52	43.52	49,698	-0.02(-0.06%)
Nov 07, 2017	43.55	43.56	43.52	43.55	46,105	+0.02(+0.04%)
Nov 06, 2017	43.49	43.54	43.49	43.53	54,032	+0.07(+0.15%)
Nov 03, 2017	43.47	43.51	43.44	43.47	131,014	-0.01(-0.02%)
Nov 02, 2017	43.46	43.49	43.41	43.47	49,695	+0.01(+0.02%)
Nov 01, 2017	43.48	43.51	43.45	43.47	37,576	+0.00(+0.00%)
Oct 31, 2017	43.49	43.50	43.44	43.47	83,782	+0.00(+0.00%)
Oct 30, 2017		43.47	43.42	43.47	675,334	+0.05(+0.11%)
Oct 27, 2017	43.37	43.42	43.35	43.42	58,052	+0.07(+0.17%)
Oct 26, 2017	43.35	43.37	43.32	43.34	88,777	-0.02(-0.06%)
Oct 25, 2017	43.33	43.37	43.30	43.37	68,252	+0.02(+0.06%)
Oct 24, 2017	43.32	43.37	43.32	43.34	121,748	-0.03(-0.08%)
Oct 23, 2017	43.37	43.40	43.36	43.37	56,547	+0.04(+0.10%)
Oct 20, 2017	43.34	43.38	43.33	43.33	82,148	-0.03(-0.06%)
Oct 19, 2017	43.38	43.38	43.34	43.36	78,209	+0.01(+0.02%)
Oct 18, 2017	43.36	43.36	43.32	43.35	210,929	+0.01(+0.02%)
Oct 17, 2017	43.32	43.35	43.31	43.34	52,151	-0.04(-0.10%)
Oct 16, 2017	43.46	43.46	43.37	43.38	105,970	-0.07(-0.17%)
Oct 13, 2017	43.48	43.48	43.43	43.46	29,526	-0.02(-0.06%)
Oct 12, 2017	43.45	43.48	43.44	43.48	70,784	+0.02(+0.04%)
Oct 11, 2017	43.45	43.48	43.44	43.47	51,775	+0.02(+0.04%)
Oct 10, 2017	43.42	43.47	43.42	43.45	96,533	+0.03(+0.08%)
Oct 09, 2017	43.63	43.63	43.38	43.42	40,048	-0.01(-0.02%)
Oct 06, 2017	43.37	43.44	43.37	43.42	42,034	+0.00(+0.00%)
Oct 05, 2017	43.42	43.44	43.39	43.42	56,892	+0.03(+0.08%)
Oct 04, 2017	43.41	43.43	43.39	43.39	53,476	-0.02(-0.04%)
Oct 03, 2017	43.36	43.42	43.36	43.41	144,243	+0.02(+0.06%)
Oct 02, 2017	43.38	43.41	43.37	43.38	47,134	+0.00(+0.00%)
Sep 29, 2017	43.48	43.50	43.38	43.38	52,766	-0.10(-0.23%)
Sep 28, 2017	43.49	43.50	43.47	43.48	60,929	+0.00(+0.00%)
Sep 27, 2017	43.47	43.51	43.47	43.48	64,441	-0.02(-0.04%)
Sep 26, 2017	43.51	43.51	43.47	43.50	60,770	-0.02(-0.04%)
Sep 25, 2017	43.46	43.53	43.46	43.52	32,698	+0.05(+0.11%)
Sep 22, 2017	43.42	43.47	43.42	43.47	58,509	+0.07(+0.17%)
Sep 21, 2017	43.42	43.44	43.39	43.39	122,945	-0.06(-0.13%)
Sep 20, 2017	43.50	43.56	43.41	43.45	65,550	-0.06(-0.13%)
Sep 19, 2017	43.56	43.56	43.51	43.51	48,457	-0.05(-0.11%)
Sep 18, 2017	43.54	43.56	43.52	43.56	46,968	+0.01(+0.02%)
Sep 15, 2017	43.56	43.56	43.52	43.55	61,407	+0.02(+0.04%)
Sep 14, 2017	43.50	43.55	43.50	43.53	41,866	+0.02(+0.04%)
Sep 13, 2017	43.52	43.55	43.50	43.52	137,120	-0.03(-0.08%)
Sep 12, 2017	43.55	43.58	43.52	43.55	111,685	-0.02(-0.04%)
Sep 11, 2017	43.57	43.61	43.56	43.56	34,342	-0.08(-0.19%)
Sep 08, 2017	43.59	43.65	43.59	43.65	30,714	+0.02(+0.04%)
Sep 07, 2017	43.53	43.63	43.53	43.63	41,804	+0.12(+0.29%)
Sep 06, 2017	43.58	43.59	43.51	43.51	218,740	-0.04(-0.10%)
Sep 05, 2017	43.51	43.57	43.50	43.55	90,308	+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.