Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.89	44.29	43.89	44.05	27,414,558	+0.48(+1.11%)
Nov 29, 2017	43.86	43.87	43.28	43.56	16,007,781	-0.44(-1.00%)
Nov 28, 2017	43.89	44.17	43.86	44.00	15,515,907	+0.12(+0.27%)
Nov 27, 2017		44.19	43.77	43.89	14,919,149	-0.12(-0.27%)
Nov 24, 2017	43.89	44.11	43.72	44.00	6,692,103	+0.39(+0.89%)
Nov 22, 2017	43.60	43.84	43.47	43.62	11,827,523	-0.04(-0.10%)
Nov 21, 2017	43.99	44.08	43.54	43.66	20,397,138	-0.35(-0.80%)
Nov 20, 2017	44.03	44.14	43.92	44.01	12,836,685	+0.07(+0.16%)
Nov 17, 2017	43.99	44.20	43.86	43.94	11,177,139	-0.23(-0.53%)
Nov 16, 2017	44.09	44.55	44.00	44.17	12,948,892	+0.34(+0.78%)
Nov 15, 2017	43.89	44.06	43.75	43.83	10,497,766	-0.34(-0.77%)
Nov 14, 2017	44.28	44.29	43.91	44.17	9,466,131	-0.18(-0.40%)
Nov 13, 2017	44.08	44.38	44.04	44.35	7,313,997	+0.07(+0.16%)
Nov 10, 2017	43.99	44.33	43.76	44.28	11,075,873	+0.07(+0.16%)
Nov 09, 2017	45.02	45.09	43.58	44.21	18,037,622	-1.17(-2.57%)
Nov 08, 2017	45.19	45.56	45.07	45.38	8,886,379	+0.04(+0.10%)
Nov 07, 2017	45.28	45.41	44.96	45.33	7,569,354	+0.08(+0.18%)
Nov 06, 2017	44.98	45.38	44.91	45.25	10,779,372	+0.20(+0.44%)
Nov 03, 2017	45.21	45.29	45.03	45.05	17,614,300	-0.09(-0.20%)
Nov 02, 2017	45.38	45.52	45.00	45.14	11,569,837	-0.32(-0.71%)
Nov 01, 2017	45.88	45.94	45.40	45.47	11,280,540	-0.23(-0.51%)
Oct 31, 2017	45.55	46.04	45.30	45.70	16,097,929	+0.20(+0.43%)
Oct 30, 2017	45.46	45.56	45.10	45.50	10,079,182	-0.18(-0.39%)
Oct 27, 2017	45.15	45.76	44.92	45.68	16,817,902	+0.66(+1.46%)
Oct 26, 2017	44.99	45.16	44.70	45.03	18,881,472	+0.40(+0.91%)
Oct 25, 2017	44.79	45.47	44.57	44.62	22,984,116	-0.25(-0.56%)
Oct 24, 2017	44.29	45.02	44.22	44.87	19,561,016	+0.60(+1.36%)
Oct 23, 2017	44.24	44.59	44.19	44.27	16,298,638	+0.05(+0.12%)
Oct 20, 2017	44.48	44.70	44.14	44.22	17,265,670	-0.09(-0.20%)
Oct 19, 2017	44.39	44.59	44.16	44.31	11,192,039	-0.21(-0.46%)
Oct 18, 2017	44.44	44.68	44.14	44.51	13,436,984	+0.35(+0.79%)
Oct 17, 2017	43.83	44.26	43.73	44.16	15,805,705	+0.30(+0.68%)
Oct 16, 2017	43.64	43.91	43.54	43.87	10,445,319	+0.22(+0.51%)
Oct 13, 2017	43.43	43.73	43.39	43.64	11,296,531	+0.34(+0.79%)
Oct 12, 2017	43.34	43.53	43.19	43.30	13,047,785	-0.04(-0.10%)
Oct 11, 2017	43.24	43.52	43.24	43.35	14,020,816	+0.06(+0.15%)
Oct 10, 2017	43.24	43.51	43.10	43.28	17,409,348	+0.04(+0.08%)
Oct 09, 2017	43.25	43.44	43.08	43.25	11,374,186	-0.04(-0.08%)
Oct 06, 2017	43.50	43.50	43.12	43.28	18,271,788	-0.46(-1.04%)
Oct 05, 2017	43.78	43.85	43.37	43.74	15,526,229	+0.01(+0.02%)
Oct 04, 2017	43.81	43.99	43.61	43.73	17,000,828	+0.19(+0.43%)
Oct 03, 2017	43.78	43.78	43.41	43.54	14,212,014	-0.10(-0.23%)
Oct 02, 2017	43.57	43.82	43.44	43.64	29,181,340	+0.40(+0.93%)
Sep 29, 2017	43.10	43.60	42.89	43.24	50,203,192	+0.24(+0.56%)
Sep 28, 2017	43.11	43.15	42.93	43.00	14,533,831	-0.07(-0.17%)
Sep 27, 2017		43.25	42.88	43.07	16,212,944	+0.21(+0.50%)
Sep 26, 2017	43.02	43.11	42.83	42.85	20,887,746	-0.04(-0.10%)
Sep 25, 2017	43.39	43.41	42.60	42.90	17,514,392	-0.17(-0.39%)
Sep 22, 2017	42.85	43.31	42.85	43.07	17,155,272	+0.17(+0.40%)
Sep 21, 2017	42.77	43.10	42.77	42.90	17,505,752	+0.00(+0.00%)
Sep 20, 2017	42.93	43.10	42.65	42.90	23,768,040	-0.06(-0.15%)
Sep 19, 2017	43.36	43.37	42.82	42.96	25,794,868	-0.26(-0.60%)
Sep 18, 2017	43.71	43.87	43.01	43.22	32,913,014	-0.37(-0.84%)
Sep 15, 2017	45.30	45.34	43.36	43.59	74,212,328	-3.62(-7.67%)
Sep 14, 2017	47.18	47.52	46.79	47.21	24,439,864	-0.01(-0.02%)
Sep 13, 2017	46.97	47.38	46.91	47.22	16,166,836	+0.03(+0.06%)
Sep 12, 2017	47.08	47.30	46.92	47.19	14,921,271	+0.25(+0.53%)
Sep 11, 2017	46.40	47.05	46.33	46.94	18,478,428	+0.81(+1.76%)
Sep 08, 2017	46.32	46.40	45.95	46.13	11,580,586	-0.13(-0.29%)
Sep 07, 2017	45.78	46.31	45.64	46.26	12,878,054	+0.64(+1.41%)
Sep 06, 2017	45.68	45.81	45.43	45.62	17,461,292	+0.07(+0.16%)
Sep 05, 2017	45.19	45.68	45.14	45.55	17,455,764	+0.28(+0.61%)

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.