Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.22	44.44	44.20	44.40	187,898	+0.51(+1.16%)
Nov 29, 2017	43.80	43.97	43.61	43.89	172,419	+0.15(+0.35%)
Nov 28, 2017	43.75	43.83	43.57	43.74	152,321	+0.08(+0.18%)
Nov 27, 2017	43.83	43.85	43.63	43.66	143,173	-0.28(-0.63%)
Nov 24, 2017	43.72	43.94	43.69	43.94	94,611	+0.39(+0.90%)
Nov 22, 2017	43.57	43.70	43.39	43.55	133,186	-0.19(-0.43%)
Nov 21, 2017	43.29	43.76	43.28	43.73	75,698	+0.48(+1.11%)
Nov 20, 2017	43.26	43.35	43.21	43.25	84,028	-0.21(-0.49%)
Nov 17, 2017	43.62	43.62	43.37	43.47	135,888	-0.28(-0.65%)
Nov 16, 2017	43.62	43.80	43.52	43.75	235,456	+0.60(+1.38%)
Nov 15, 2017	43.26	43.41	43.15	43.16	154,069	-0.61(-1.40%)
Nov 14, 2017	43.73	43.85	43.60	43.77	166,665	+0.48(+1.11%)
Nov 13, 2017	42.97	43.36	42.93	43.29	120,604	+0.19(+0.43%)
Nov 10, 2017	43.09	43.21	42.83	43.10	109,040	-0.35(-0.80%)
Nov 09, 2017	43.16	43.46	43.16	43.45	128,561	+0.12(+0.27%)
Nov 08, 2017	43.35	43.48	43.13	43.33	368,558	+0.08(+0.19%)
Nov 07, 2017	43.46	43.53	43.13	43.25	541,442	+0.07(+0.16%)
Nov 06, 2017	43.41	43.60	42.90	43.18	532,088	+0.17(+0.39%)
Nov 03, 2017	42.79	43.11	42.59	43.01	828,559	+0.43(+1.00%)
Nov 02, 2017	42.67	42.87	42.50	42.59	1,055,134	-0.58(-1.34%)
Nov 01, 2017	43.31	43.32	42.80	43.16	781,528	+0.10(+0.23%)
Oct 31, 2017	43.16	43.27	42.91	43.07	186,185	-0.04(-0.08%)
Oct 30, 2017	43.12	43.16	42.94	43.10	491,568	+0.00(+0.00%)
Oct 27, 2017	43.15	43.25	43.02	43.10	329,336	+0.10(+0.23%)
Oct 26, 2017	43.27	43.27	42.89	43.00	1,504,352	-0.25(-0.58%)
Oct 25, 2017	43.40	43.43	43.01	43.25	1,062,064	-0.31(-0.72%)
Oct 24, 2017	43.43	43.63	43.24	43.56	100,422	+0.11(+0.25%)
Oct 23, 2017	43.32	43.58	43.29	43.46	111,085	-0.06(-0.14%)
Oct 20, 2017	43.46	43.63	43.37	43.52	78,247	-0.05(-0.12%)
Oct 19, 2017	43.44	43.63	43.41	43.57	129,684	+0.41(+0.95%)
Oct 18, 2017	43.18	43.22	42.99	43.16	104,792	+0.35(+0.81%)
Oct 17, 2017	42.33	42.88	42.32	42.82	149,296	+0.01(+0.02%)
Oct 16, 2017	42.63	42.89	42.58	42.81	107,441	+0.04(+0.10%)
Oct 13, 2017	42.83	42.86	42.62	42.76	161,350	+0.04(+0.10%)
Oct 12, 2017	42.70	42.83	42.67	42.72	96,458	-0.24(-0.56%)
Oct 11, 2017	43.13	43.14	42.84	42.96	172,012	+0.46(+1.09%)
Oct 10, 2017	42.40	42.70	42.01	42.50	242,623	-0.50(-1.16%)
Oct 09, 2017	43.54	43.56	42.99	42.99	219,130	-0.57(-1.31%)
Oct 06, 2017	43.51	43.64	43.46	43.56	86,985	-0.10(-0.22%)
Oct 05, 2017	43.67	43.80	43.52	43.66	187,809	-0.75(-1.68%)
Oct 04, 2017	44.41	44.62	44.31	44.41	206,496	+0.15(+0.34%)
Oct 03, 2017	44.09	44.27	43.98	44.26	143,242	+0.27(+0.61%)
Oct 02, 2017	43.83	44.00	43.80	43.99	187,117	+0.47(+1.08%)
Sep 29, 2017	43.35	43.52	43.24	43.52	157,910	+0.26(+0.60%)
Sep 28, 2017	43.27	43.40	43.22	43.26	175,381	+0.79(+1.87%)
Sep 27, 2017	42.39	42.59	42.36	42.47	220,953	-0.43(-1.00%)
Sep 26, 2017	42.79	42.91	42.57	42.90	262,604	-0.06(-0.15%)
Sep 25, 2017	43.29	43.33	42.85	42.96	447,334	+0.13(+0.31%)
Sep 22, 2017	43.68	43.70	42.67	42.83	527,854	-0.67(-1.54%)
Sep 21, 2017	43.43	43.56	43.34	43.49	60,317	-0.17(-0.39%)
Sep 20, 2017	43.80	43.93	43.39	43.66	165,986	-0.38(-0.87%)
Sep 19, 2017	44.07	44.13	43.92	44.05	226,628	+0.40(+0.92%)
Sep 18, 2017	43.62	43.67	43.47	43.64	109,538	+0.25(+0.57%)
Sep 15, 2017	43.58	43.58	43.29	43.40	119,271	+0.25(+0.58%)
Sep 14, 2017	43.02	43.24	42.98	43.15	84,020	+0.15(+0.35%)
Sep 13, 2017	43.00	43.14	42.99	42.99	280,459	-0.29(-0.68%)
Sep 12, 2017	42.97	43.34	42.88	43.29	492,196	+0.28(+0.66%)
Sep 11, 2017	42.82	43.09	42.79	43.00	247,948	+0.30(+0.71%)
Sep 08, 2017	42.52	42.70	42.39	42.70	289,591	+0.04(+0.08%)
Sep 07, 2017	42.53	42.74	42.40	42.67	327,499	+0.38(+0.91%)
Sep 06, 2017	42.11	42.28	41.91	42.28	215,731	+0.37(+0.89%)
Sep 05, 2017	41.94	42.12	41.74	41.91	89,342	-0.08(-0.19%)

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.