Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.27	45.27	45.27	0	+0.03(+0.07%)
Dec 28, 2017	45.28	45.29	45.23	45.24	844,096	-0.07(-0.15%)
Dec 27, 2017	45.16	45.31	45.16	45.31	752,439	+0.08(+0.18%)
Dec 26, 2017	45.21	45.24	45.18	45.22	845,373	+0.01(+0.02%)
Dec 22, 2017	45.20	45.23	45.19	45.21	589,317	+0.01(+0.02%)
Dec 21, 2017	45.19	45.22	45.17	45.20	779,880	-0.04(-0.09%)
Dec 20, 2017	45.20	45.25	45.19	45.25	959,073	-0.02(-0.04%)
Dec 19, 2017	45.32	45.32	45.26	45.26	1,118,244	-0.16(-0.34%)
Dec 18, 2017	45.43	45.44	45.39	45.42	914,221	-0.02(-0.04%)
Dec 15, 2017	45.41	45.45	45.39	45.44	945,564	+0.04(+0.09%)
Dec 14, 2017	45.32	45.41	45.31	45.39	3,907,590	+0.01(+0.02%)
Dec 13, 2017	45.37	45.39	45.34	45.39	7,268,431	+0.05(+0.11%)
Dec 12, 2017	45.30	45.39	45.30	45.34	980,544	-0.05(-0.11%)
Dec 11, 2017	45.40	45.41	45.36	45.39	729,765	+0.02(+0.04%)
Dec 08, 2017	45.37	45.37	45.34	45.37	529,797	+0.02(+0.04%)
Dec 07, 2017	45.39	45.39	45.36	45.35	660,247	-0.03(-0.07%)
Dec 06, 2017	45.39	45.42	45.37	45.39	662,634	+0.04(+0.09%)
Dec 05, 2017		45.36	45.29	45.34	933,245	+0.03(+0.07%)
Dec 04, 2017	45.26	45.33	45.25	45.31	1,370,524	+0.02(+0.05%)
Dec 01, 2017	45.19	45.32	45.19	45.29	871,083	+0.14(+0.31%)
Nov 30, 2017	45.12	45.17	45.12	45.15	651,904	+0.03(+0.07%)
Nov 29, 2017	45.17	45.20	45.09	45.12	1,941,662	-0.07(-0.15%)
Nov 28, 2017	45.28	45.28	45.16	45.18	1,837,311	-0.11(-0.24%)
Nov 27, 2017	45.28	45.29	45.24	45.29	1,766,798	+0.04(+0.09%)
Nov 24, 2017	45.25	45.26	45.22	45.25	361,731	-0.04(-0.09%)
Nov 22, 2017	45.26	45.29	45.24	45.29	2,706,143	+0.07(+0.15%)
Nov 21, 2017	45.24	45.25	45.20	45.22	866,813	+0.04(+0.09%)
Nov 20, 2017	45.11	45.19	45.11	45.18	781,139	+0.02(+0.05%)
Nov 17, 2017	45.17	45.17	45.12	45.16	806,282	+0.01(+0.02%)
Nov 16, 2017	45.13	45.15	45.13	45.15	692,380	-0.01(-0.02%)
Nov 15, 2017	45.14	45.17	45.10	45.16	891,067	+0.07(+0.15%)
Nov 14, 2017	45.07	45.10	45.05	45.09	4,865,749	+0.06(+0.13%)
Nov 13, 2017	45.08	45.10	45.03	45.03	600,899	+0.01(+0.02%)
Nov 10, 2017	45.12	45.13	45.03	45.03	647,146	-0.08(-0.18%)
Nov 09, 2017	45.16	45.16	45.09	45.11	793,347	-0.15(-0.33%)
Nov 08, 2017	45.30	45.33	45.24	45.26	827,384	-0.03(-0.07%)
Nov 07, 2017	45.25	45.29	45.23	45.29	603,569	+0.08(+0.18%)
Nov 06, 2017	45.21	45.21	45.17	45.21	825,641	+0.07(+0.15%)
Nov 03, 2017	45.17	45.17	45.11	45.14	663,198	+0.02(+0.04%)
Nov 02, 2017	45.10	45.12	45.08	45.12	956,659	+0.04(+0.09%)
Nov 01, 2017	45.08	45.11	45.06	45.08	970,316	+0.04(+0.09%)
Oct 31, 2017	45.05	45.09	45.03	45.04	690,631	-0.01(-0.02%)
Oct 30, 2017	45.02	45.06	44.98	45.05	677,174	+0.10(+0.22%)
Oct 27, 2017	44.92	45.01	44.90	44.95	698,841	+0.03(+0.07%)
Oct 26, 2017	44.90	44.94	44.87	44.92	715,955	+0.07(+0.16%)
Oct 25, 2017	44.86	44.86	44.81	44.85	638,805	+0.00(+0.00%)
Oct 24, 2017	44.85	44.86	44.81	44.85	641,939	-0.05(-0.11%)
Oct 23, 2017	44.92	44.92	44.89	44.90	548,089	+0.03(+0.07%)
Oct 20, 2017	44.86	44.87	44.81	44.86	767,913	-0.08(-0.18%)
Oct 19, 2017	44.94	44.97	44.94	44.95	575,565	+0.01(+0.02%)
Oct 18, 2017	44.92	44.95	44.91	44.94	911,375	-0.03(-0.07%)
Oct 17, 2017	44.95	44.98	44.93	44.97	1,010,231	+0.01(+0.02%)
Oct 16, 2017	44.90	44.96	44.90	44.96	561,744	+0.07(+0.16%)
Oct 13, 2017	44.90	44.90	44.85	44.89	627,745	+0.07(+0.16%)
Oct 12, 2017	44.80	44.82	44.78	44.81	814,098	+0.07(+0.15%)
Oct 11, 2017	44.75	44.77	44.72	44.75	1,204,522	-0.01(-0.02%)
Oct 10, 2017	44.77	44.78	44.74	44.76	604,163	-0.02(-0.05%)
Oct 09, 2017	44.79	44.81	44.73	44.78	472,563	+0.04(+0.08%)
Oct 06, 2017	44.68	44.76	44.64	44.74	759,780	-0.01(-0.03%)
Oct 05, 2017	44.76	44.77	44.70	44.76	665,767	+0.04(+0.09%)
Oct 04, 2017	44.76	44.77	44.71	44.72	785,725	+0.01(+0.02%)
Oct 03, 2017	44.69	44.73	44.67	44.71	933,632	-0.01(-0.02%)

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.