Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	47.58	47.78	47.58	47.70	17,148	+0.14(+0.29%)
Nov 29, 2017	47.58	47.60	47.52	47.56	1,692	+0.04(+0.09%)
Nov 28, 2017	47.38	47.53	47.34	47.52	14,194	+0.14(+0.31%)
Nov 27, 2017	47.37	47.38	47.37	47.38	2,590	-0.00(-0.01%)
Nov 24, 2017	47.38	47.38	47.38	47.38	595	+0.08(+0.17%)
Nov 22, 2017	47.45	47.45	47.30	47.30	7,957	-0.06(-0.12%)
Nov 21, 2017	47.30	47.36	47.30	47.36	4,974	+0.16(+0.34%)
Nov 20, 2017	47.20	47.21	47.19	47.19	1,840	+0.07(+0.14%)
Nov 17, 2017	47.32	47.32	47.05	47.13	26,680	-0.01(-0.02%)
Nov 16, 2017	47.00	47.15	47.00	47.14	3,476	+0.37(+0.80%)
Nov 15, 2017	47.01	47.01	46.76	46.76	4,095	-0.15(-0.32%)
Nov 14, 2017	46.64	46.94	46.64	46.92	2,486	-0.06(-0.13%)
Nov 13, 2017	46.82	47.60	46.82	46.98	5,563	+0.09(+0.19%)
Nov 10, 2017	46.82	46.89	46.78	46.89	7,332	+0.10(+0.22%)
Nov 09, 2017	46.92	46.92	46.75	46.78	8,480	-0.21(-0.44%)
Nov 08, 2017	46.86	47.03	46.86	46.99	1,640	+0.15(+0.33%)
Nov 07, 2017	46.86	46.93	46.84	46.84	2,383	-0.08(-0.17%)
Nov 06, 2017	46.84	46.91	46.83	46.91	2,428	+0.03(+0.06%)
Nov 03, 2017	46.66	47.36	46.66	46.89	12,055	+0.25(+0.54%)
Nov 02, 2017	46.77	46.85	45.77	46.63	11,946	-0.28(-0.60%)
Nov 01, 2017	46.91	46.91	46.87	46.91	1,746	+0.08(+0.18%)
Oct 31, 2017	46.76	46.87	46.76	46.83	3,960	-0.09(-0.20%)
Oct 27, 2017		46.92	46.92	46.92	256	+0.17(+0.36%)
Oct 26, 2017	46.74	46.79	46.67	46.75	3,221	+0.04(+0.08%)
Oct 25, 2017	46.63	47.07	46.52	46.72	7,280	+0.00(+0.00%)
Oct 24, 2017	46.90	46.90	46.69	46.72	2,280	+0.00(+0.00%)
Oct 23, 2017	46.86	46.86	46.72	46.72	815	-0.12(-0.26%)
Oct 20, 2017	46.74	46.84	46.74	46.84	6,799	+0.26(+0.56%)
Oct 19, 2017	46.70	46.71	45.55	46.58	19,887	-0.18(-0.39%)
Oct 18, 2017	46.85	46.85	46.76	46.76	799	-0.00(-0.00%)
Oct 17, 2017	46.70	46.77	46.70	46.77	786	+0.04(+0.08%)
Oct 16, 2017	46.67	46.73	46.64	46.73	2,502	+0.16(+0.35%)
Oct 13, 2017	46.60	46.64	46.49	46.56	3,891	-0.03(-0.06%)
Oct 12, 2017	46.60	46.66	46.57	46.59	5,366	-0.06(-0.12%)
Oct 11, 2017	46.61	46.65	46.56	46.65	2,780	+0.13(+0.29%)
Oct 10, 2017	46.55	46.60	46.51	46.51	1,811	-0.02(-0.03%)
Oct 09, 2017	46.56	46.56	46.53	46.53	456	+0.01(+0.01%)
Oct 06, 2017	46.56	46.56	46.47	46.52	1,749	-0.00(-0.00%)
Oct 05, 2017	46.52	46.52	46.52	46.52	806	+0.24(+0.52%)
Oct 04, 2017	46.41	46.41	46.28	46.28	785	+0.02(+0.04%)
Oct 03, 2017	46.20	46.37	45.74	46.26	3,872	+0.02(+0.04%)
Oct 02, 2017	46.24	46.24	46.24	46.24	514	+0.13(+0.27%)
Sep 29, 2017	45.96	46.17	45.96	46.12	1,305	+0.08(+0.18%)
Sep 28, 2017	45.91	46.09	45.91	46.03	3,119	-0.02(-0.05%)
Sep 27, 2017	45.81	46.06	45.81	46.06	1,778	+0.15(+0.32%)
Sep 26, 2017	45.88	45.92	45.88	45.91	853	-0.07(-0.16%)
Sep 25, 2017	45.86	46.15	45.86	45.98	6,455	+0.07(+0.15%)
Sep 22, 2017	45.93	45.94	45.91	45.91	666	-0.06(-0.14%)
Sep 21, 2017	45.82	45.98	45.82	45.98	298	+0.08(+0.16%)
Sep 20, 2017	46.05	46.05	45.90	45.90	5,151	-0.20(-0.43%)
Sep 19, 2017	46.27	46.27	46.10	46.10	1,583	-0.02(-0.04%)
Sep 18, 2017	47.56	47.56	46.11	46.12	6,717	+0.10(+0.22%)
Sep 15, 2017	45.90	46.02	45.90	46.02	858	+0.19(+0.41%)
Sep 14, 2017	45.83	45.83	45.83	45.83	130	-0.11(-0.24%)
Sep 13, 2017	45.98	45.98	45.94	45.94	685	+0.01(+0.02%)
Sep 12, 2017	45.96	45.96	45.88	45.93	391	+0.13(+0.28%)
Sep 11, 2017	45.80	45.80	45.80	45.80	475	+0.27(+0.59%)
Sep 08, 2017	45.53	45.53	45.53	45.53	289	+0.03(+0.07%)
Sep 07, 2017	45.77	45.77	45.50	45.50	462	-0.11(-0.25%)
Sep 06, 2017	45.49	45.62	45.43	45.62	4,337	+0.15(+0.33%)
Sep 05, 2017	45.70	45.70	45.47	45.47	1,778	-0.20(-0.43%)

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.