Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.73	45.80	45.48	45.64	835,016	-0.06(-0.13%)
Nov 29, 2017	45.84	45.99	45.55	45.70	930,161	-0.14(-0.31%)
Nov 28, 2017	46.00	46.07	45.80	45.84	2,235,516	+0.23(+0.50%)
Nov 27, 2017	46.11	46.19	45.58	45.61	1,209,735	-0.49(-1.06%)
Nov 24, 2017	45.98	46.25	45.82	46.10	523,759	+0.73(+1.61%)
Nov 22, 2017	45.45	45.63	45.12	45.37	968,722	+0.58(+1.29%)
Nov 21, 2017	44.44	45.00	44.44	44.79	858,544	+0.47(+1.06%)
Nov 20, 2017	44.62	44.66	44.32	44.32	613,754	-0.22(-0.49%)
Nov 17, 2017	44.56	44.72	44.40	44.54	661,417	-0.11(-0.25%)
Nov 16, 2017	44.50	44.81	44.49	44.65	1,053,680	-0.01(-0.02%)
Nov 15, 2017	44.47	44.77	44.45	44.66	812,803	+0.01(+0.02%)
Nov 14, 2017	44.56	44.68	44.38	44.65	610,855	+0.01(+0.02%)
Nov 13, 2017	44.40	44.78	44.36	44.64	646,507	-0.36(-0.80%)
Nov 10, 2017	45.01	45.12	44.90	45.00	1,525,538	-0.42(-0.92%)
Nov 09, 2017	45.34	45.52	45.07	45.42	1,648,635	-0.46(-1.00%)
Nov 08, 2017	45.77	46.01	45.58	45.88	825,810	+0.30(+0.66%)
Nov 07, 2017	45.52	45.70	45.36	45.58	571,279	-0.49(-1.06%)
Nov 06, 2017	46.12	46.19	45.97	46.07	1,238,668	+0.33(+0.72%)
Nov 03, 2017	46.03	46.07	45.71	45.74	805,447	-0.48(-1.04%)
Nov 02, 2017	45.88	46.39	45.81	46.22	1,958,299	-0.26(-0.56%)

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.