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	844,102	-0.07(-0.15%)
Dec 27, 2017	45.16	45.31	45.16	45.31	752,444	+0.08(+0.18%)
Dec 26, 2017	45.21	45.24	45.18	45.22	845,378	+0.01(+0.02%)
Dec 22, 2017	45.20	45.23	45.19	45.21	589,321	+0.01(+0.02%)
Dec 21, 2017	45.19	45.22	45.17	45.20	779,885	-0.04(-0.09%)
Dec 20, 2017	45.20	45.25	45.19	45.25	959,079	-0.02(-0.04%)
Dec 19, 2017	45.32	45.32	45.26	45.26	1,118,251	-0.16(-0.34%)
Dec 18, 2017	45.43	45.44	45.39	45.42	914,227	-0.02(-0.04%)
Dec 15, 2017	45.41	45.45	45.39	45.43	945,570	+0.04(+0.09%)
Dec 14, 2017	45.32	45.41	45.31	45.39	3,907,616	+0.01(+0.02%)
Dec 13, 2017	45.37	45.39	45.34	45.39	7,268,479	+0.05(+0.11%)
Dec 12, 2017	45.30	45.39	45.30	45.34	980,551	-0.05(-0.11%)
Dec 11, 2017	45.40	45.41	45.36	45.39	729,769	+0.02(+0.04%)
Dec 08, 2017	45.37	45.37	45.34	45.37	529,801	+0.02(+0.04%)
Dec 07, 2017	45.39	45.39	45.36	45.35	660,251	-0.03(-0.07%)
Dec 06, 2017	45.39	45.42	45.37	45.39	662,639	+0.04(+0.09%)
Dec 05, 2017		45.36	45.29	45.34	933,251	+0.03(+0.07%)
Dec 04, 2017	45.26	45.33	45.25	45.31	1,370,533	+0.02(+0.05%)
Dec 01, 2017	45.19	45.32	45.19	45.29	871,089	+0.14(+0.31%)
Nov 30, 2017	45.12	45.17	45.12	45.15	651,908	+0.03(+0.07%)
Nov 29, 2017	45.17	45.20	45.09	45.12	1,941,674	-0.07(-0.15%)
Nov 28, 2017	45.28	45.28	45.16	45.18	1,837,323	-0.11(-0.24%)
Nov 27, 2017	45.28	45.29	45.24	45.29	1,766,809	+0.04(+0.09%)
Nov 24, 2017	45.25	45.26	45.22	45.25	361,734	-0.04(-0.09%)
Nov 22, 2017	45.26	45.29	45.24	45.29	2,706,160	+0.07(+0.15%)
Nov 21, 2017	45.24	45.25	45.20	45.22	866,819	+0.04(+0.09%)
Nov 20, 2017	45.11	45.19	45.11	45.18	781,144	+0.02(+0.05%)
Nov 17, 2017	45.17	45.17	45.12	45.16	806,287	+0.01(+0.02%)
Nov 16, 2017	45.13	45.15	45.13	45.15	692,385	-0.01(-0.02%)
Nov 15, 2017	45.14	45.17	45.10	45.16	891,073	+0.07(+0.15%)
Nov 14, 2017	45.07	45.10	45.05	45.09	4,865,781	+0.06(+0.13%)
Nov 13, 2017	45.08	45.10	45.03	45.03	600,903	+0.01(+0.02%)
Nov 10, 2017	45.12	45.13	45.03	45.03	647,150	-0.08(-0.18%)
Nov 09, 2017	45.16	45.16	45.09	45.11	793,352	-0.15(-0.33%)
Nov 08, 2017	45.30	45.33	45.24	45.26	827,389	-0.03(-0.07%)
Nov 07, 2017	45.25	45.29	45.23	45.29	603,572	+0.08(+0.18%)
Nov 06, 2017	45.21	45.21	45.17	45.21	825,646	+0.07(+0.15%)
Nov 03, 2017	45.17	45.17	45.11	45.14	663,202	+0.02(+0.04%)
Nov 02, 2017	45.10	45.12	45.08	45.12	956,665	+0.04(+0.09%)
Nov 01, 2017	45.07	45.11	45.06	45.08	970,322	+0.04(+0.09%)
Oct 31, 2017	45.05	45.08	45.03	45.04	690,636	-0.01(-0.02%)
Oct 30, 2017	45.02	45.06	44.98	45.05	677,179	+0.10(+0.22%)
Oct 27, 2017	44.92	45.01	44.90	44.95	698,845	+0.03(+0.07%)
Oct 26, 2017	44.90	44.94	44.87	44.92	715,960	+0.07(+0.16%)
Oct 25, 2017	44.85	44.86	44.81	44.85	638,809	+0.00(+0.00%)
Oct 24, 2017	44.85	44.86	44.81	44.85	641,944	-0.05(-0.11%)
Oct 23, 2017	44.92	44.92	44.89	44.90	548,092	+0.03(+0.07%)
Oct 20, 2017	44.86	44.87	44.81	44.86	767,919	-0.08(-0.18%)
Oct 19, 2017	44.94	44.97	44.94	44.95	575,569	+0.01(+0.02%)
Oct 18, 2017	44.92	44.95	44.91	44.94	911,381	-0.03(-0.07%)
Oct 17, 2017	44.95	44.98	44.93	44.97	1,010,237	+0.01(+0.02%)
Oct 16, 2017	44.90	44.96	44.90	44.96	561,748	+0.07(+0.16%)
Oct 13, 2017	44.90	44.90	44.85	44.89	627,750	+0.07(+0.16%)
Oct 12, 2017	44.80	44.82	44.78	44.81	814,103	+0.07(+0.15%)
Oct 11, 2017	44.75	44.77	44.72	44.75	1,204,530	-0.01(-0.02%)
Oct 10, 2017	44.77	44.78	44.74	44.76	604,167	-0.02(-0.05%)
Oct 09, 2017	44.79	44.81	44.73	44.78	472,566	+0.04(+0.08%)
Oct 06, 2017	44.68	44.76	44.64	44.74	759,785	-0.01(-0.03%)
Oct 05, 2017	44.76	44.77	44.70	44.76	665,771	+0.04(+0.09%)
Oct 04, 2017	44.76	44.77	44.71	44.72	785,730	+0.01(+0.02%)
Oct 03, 2017	44.69	44.73	44.67	44.71	933,638	-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.