Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.84	44.84	44.84	0	+0.05(+0.11%)
Dec 28, 2017	44.81	44.82	44.77	44.79	440,462	-0.03(-0.06%)
Dec 27, 2017	44.78	44.84	44.77	44.82	509,049	+0.08(+0.17%)
Dec 26, 2017	44.74	44.76	44.73	44.74	793,948	+0.04(+0.08%)
Dec 22, 2017	44.72	44.74	44.69	44.71	431,431	+0.00(+0.00%)
Dec 21, 2017	44.70	44.72	44.67	44.71	406,918	+0.01(+0.03%)
Dec 20, 2017	44.72	44.73	44.69	44.69	563,247	-0.06(-0.12%)
Dec 19, 2017	44.85	44.85	44.74	44.75	598,525	-0.12(-0.27%)
Dec 18, 2017	44.88	44.90	44.84	44.87	454,616	-0.02(-0.04%)
Dec 15, 2017	44.85	44.90	44.84	44.89	406,397	-0.01(-0.02%)
Dec 14, 2017	44.87	44.91	44.83	44.89	497,867	-0.01(-0.02%)
Dec 13, 2017	44.84	44.90	44.80	44.90	936,337	+0.12(+0.27%)
Dec 12, 2017	44.78	44.80	44.75	44.78	410,661	-0.03(-0.06%)
Dec 11, 2017	44.87	44.87	44.78	44.81	507,186	-0.07(-0.15%)
Dec 08, 2017	44.90	44.90	44.86	44.88	384,902	-0.01(-0.02%)
Dec 07, 2017	44.91	44.92	44.86	44.89	422,399	-0.03(-0.06%)
Dec 06, 2017	44.89	44.92	44.87	44.91	379,839	+0.07(+0.15%)
Dec 05, 2017	44.80	44.86	44.80	44.84	993,855	+0.02(+0.04%)
Dec 04, 2017	44.80	44.83	44.79	44.83	436,189	+0.03(+0.06%)
Dec 01, 2017	44.79	44.89	44.72	44.80	579,333	+0.05(+0.11%)
Nov 30, 2017	44.82	44.83	44.73	44.75	466,312	-0.08(-0.17%)
Nov 29, 2017	44.83	44.85	44.80	44.83	387,682	-0.04(-0.09%)
Nov 28, 2017	44.91	44.91	44.87	44.87	1,740,760	-0.01(-0.02%)
Nov 27, 2017	44.90	44.91	44.86	44.88	982,615	+0.00(+0.00%)
Nov 24, 2017	44.87	44.89	44.86	44.88	200,389	+0.02(+0.04%)
Nov 22, 2017	44.83	44.91	44.81	44.86	729,201	+0.08(+0.17%)
Nov 21, 2017	44.81	44.82	44.75	44.79	379,693	+0.00(+0.00%)
Nov 20, 2017	44.80	44.82	44.75	44.79	380,830	-0.03(-0.08%)
Nov 17, 2017	44.83	44.84	44.79	44.82	352,188	-0.02(-0.04%)
Nov 16, 2017	44.84	44.86	44.81	44.84	442,181	-0.03(-0.08%)
Nov 15, 2017	44.85	44.89	44.82	44.87	1,143,707	+0.07(+0.15%)
Nov 14, 2017	44.77	44.82	44.76	44.80	329,263	+0.03(+0.06%)
Nov 13, 2017	44.84	44.85	44.75	44.78	287,441	+0.02(+0.04%)
Nov 10, 2017	44.80	44.80	44.74	44.76	297,501	-0.09(-0.19%)
Nov 09, 2017	44.83	44.86	44.81	44.85	333,009	-0.05(-0.11%)
Nov 08, 2017	44.96	44.97	44.88	44.90	429,181	-0.03(-0.06%)
Nov 07, 2017	44.94	44.95	44.91	44.92	320,024	+0.01(+0.02%)
Nov 06, 2017	44.91	44.92	44.90	44.91	351,231	+0.01(+0.02%)
Nov 03, 2017	44.92	44.92	44.86	44.91	2,375,603	+0.03(+0.08%)
Nov 02, 2017	44.86	44.91	44.85	44.87	3,144,517	+0.04(+0.10%)
Nov 01, 2017	44.80	44.85	44.78	44.83	425,625	-0.00(-0.01%)
Oct 31, 2017	44.83	44.86	44.81	44.83	407,441	-0.01(-0.02%)
Oct 30, 2017	44.82	44.86	44.80	44.84	731,316	+0.09(+0.21%)
Oct 27, 2017	44.69	44.76	44.65	44.75	521,420	+0.07(+0.15%)
Oct 26, 2017	44.76	44.76	44.65	44.68	527,483	-0.03(-0.08%)
Oct 25, 2017	44.69	44.71	44.66	44.71	509,699	-0.03(-0.06%)
Oct 24, 2017	44.78	44.80	44.73	44.74	501,709	-0.09(-0.19%)
Oct 23, 2017	44.79	44.82	44.78	44.82	345,346	+0.03(+0.08%)
Oct 20, 2017	44.76	44.80	44.75	44.79	363,917	-0.07(-0.15%)
Oct 19, 2017	44.87	44.91	44.83	44.86	528,745	+0.00(+0.00%)
Oct 18, 2017	44.88	44.88	44.85	44.86	544,597	-0.06(-0.13%)
Oct 17, 2017	44.93	44.93	44.89	44.92	656,815	-0.01(-0.02%)
Oct 16, 2017	44.94	44.96	44.90	44.93	319,091	-0.04(-0.09%)
Oct 13, 2017	44.97	44.98	44.92	44.97	295,267	+0.06(+0.13%)
Oct 12, 2017	44.90	44.92	44.86	44.91	351,551	+0.04(+0.09%)
Oct 11, 2017	44.87	44.90	44.82	44.87	1,100,398	+0.03(+0.08%)
Oct 10, 2017	44.85	44.89	44.82	44.83	350,448	+0.00(+0.00%)
Oct 09, 2017	44.82	44.84	44.80	44.83	326,551	+0.00(+0.00%)
Oct 06, 2017	44.82	44.86	44.76	44.83	350,097	-0.05(-0.11%)
Oct 05, 2017	44.92	44.93	44.84	44.88	382,913	-0.04(-0.09%)
Oct 04, 2017	44.94	44.94	44.85	44.93	498,341	+0.01(+0.02%)
Oct 03, 2017	44.91	44.94	44.88	44.92	310,758	+0.05(+0.11%)

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.