Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.82	44.83	44.73	44.75	466,317	-0.08(-0.17%)
Nov 29, 2017	44.83	44.85	44.80	44.83	387,686	-0.04(-0.09%)
Nov 28, 2017	44.91	44.91	44.87	44.87	1,740,779	-0.01(-0.02%)
Nov 27, 2017	44.90	44.91	44.86	44.88	982,626	+0.00(+0.00%)
Nov 24, 2017	44.87	44.89	44.86	44.88	200,391	+0.02(+0.04%)
Nov 22, 2017	44.83	44.91	44.81	44.86	729,209	+0.08(+0.17%)
Nov 21, 2017	44.81	44.82	44.75	44.79	379,697	+0.00(+0.00%)
Nov 20, 2017	44.80	44.82	44.75	44.79	380,834	-0.03(-0.08%)
Nov 17, 2017	44.83	44.84	44.79	44.82	352,192	-0.02(-0.04%)
Nov 16, 2017	44.84	44.86	44.81	44.84	442,186	-0.03(-0.08%)
Nov 15, 2017	44.85	44.89	44.82	44.87	1,143,719	+0.07(+0.15%)
Nov 14, 2017	44.77	44.82	44.76	44.80	329,267	+0.03(+0.06%)
Nov 13, 2017	44.84	44.85	44.75	44.78	287,444	+0.02(+0.04%)
Nov 10, 2017	44.80	44.80	44.74	44.76	297,504	-0.09(-0.19%)
Nov 09, 2017	44.83	44.86	44.81	44.85	333,012	-0.05(-0.11%)
Nov 08, 2017	44.96	44.97	44.88	44.90	429,186	-0.03(-0.06%)
Nov 07, 2017	44.94	44.95	44.91	44.92	320,028	+0.01(+0.02%)
Nov 06, 2017	44.91	44.92	44.90	44.91	351,235	+0.01(+0.02%)
Nov 03, 2017	44.92	44.92	44.85	44.91	2,375,628	+0.03(+0.08%)
Nov 02, 2017	44.86	44.91	44.85	44.87	3,144,551	+0.04(+0.10%)
Nov 01, 2017	44.80	44.85	44.78	44.83	425,630	-0.00(-0.01%)
Oct 31, 2017	44.83	44.86	44.81	44.83	407,445	-0.01(-0.02%)
Oct 30, 2017	44.82	44.86	44.80	44.84	731,324	+0.09(+0.21%)
Oct 27, 2017	44.69	44.76	44.64	44.75	521,425	+0.07(+0.15%)
Oct 26, 2017	44.76	44.76	44.65	44.68	527,489	-0.03(-0.08%)
Oct 25, 2017	44.69	44.71	44.66	44.71	509,705	-0.03(-0.06%)
Oct 24, 2017	44.78	44.80	44.73	44.74	501,714	-0.09(-0.19%)
Oct 23, 2017	44.79	44.82	44.78	44.82	345,350	+0.03(+0.08%)
Oct 20, 2017	44.76	44.80	44.75	44.79	363,921	-0.07(-0.15%)
Oct 19, 2017	44.87	44.91	44.83	44.86	528,751	+0.00(+0.00%)
Oct 18, 2017	44.88	44.88	44.85	44.86	544,603	-0.06(-0.13%)
Oct 17, 2017	44.93	44.93	44.89	44.92	656,822	-0.01(-0.02%)
Oct 16, 2017	44.94	44.96	44.90	44.93	319,094	-0.04(-0.09%)
Oct 13, 2017	44.97	44.98	44.92	44.97	295,270	+0.06(+0.13%)
Oct 12, 2017	44.90	44.92	44.86	44.91	351,554	+0.04(+0.09%)
Oct 11, 2017	44.87	44.90	44.82	44.87	1,100,410	+0.03(+0.08%)
Oct 10, 2017	44.85	44.89	44.82	44.83	350,452	+0.00(+0.00%)
Oct 09, 2017	44.82	44.84	44.80	44.83	326,555	+0.00(+0.00%)
Oct 06, 2017	44.82	44.86	44.76	44.83	350,100	-0.05(-0.11%)
Oct 05, 2017	44.92	44.93	44.84	44.88	382,917	-0.04(-0.09%)
Oct 04, 2017	44.94	44.94	44.85	44.93	498,347	+0.01(+0.02%)
Oct 03, 2017	44.91	44.94	44.88	44.92	310,761	+0.05(+0.11%)
Oct 02, 2017	44.86	44.88	44.81	44.87	446,150	+0.07(+0.16%)
Sep 29, 2017	44.90	44.91	44.79	44.79	412,316	-0.08(-0.19%)
Sep 28, 2017	44.83	44.89	44.81	44.88	632,146	+0.03(+0.06%)
Sep 27, 2017	44.88	44.88	44.82	44.85	676,671	-0.07(-0.15%)
Sep 26, 2017	44.93	44.93	44.88	44.92	307,446	-0.02(-0.04%)
Sep 25, 2017	44.89	44.94	44.88	44.94	275,644	+0.06(+0.13%)
Sep 22, 2017	44.88	44.88	44.83	44.88	253,343	+0.06(+0.13%)
Sep 21, 2017	44.87	44.89	44.81	44.82	372,851	-0.03(-0.06%)
Sep 20, 2017	44.91	44.93	44.77	44.84	594,115	-0.06(-0.13%)
Sep 19, 2017	44.92	44.93	44.85	44.90	295,323	+0.01(+0.02%)
Sep 18, 2017	44.89	44.91	44.87	44.89	290,599	-0.03(-0.06%)
Sep 15, 2017	44.95	44.95	44.90	44.92	492,247	-0.01(-0.02%)
Sep 14, 2017	44.92	44.95	44.91	44.93	271,493	+0.01(+0.02%)
Sep 13, 2017	44.95	44.95	44.91	44.92	452,839	+0.01(+0.02%)
Sep 12, 2017	44.94	44.94	44.89	44.91	345,019	-0.06(-0.13%)
Sep 11, 2017	45.04	45.04	44.95	44.97	537,635	-0.10(-0.23%)
Sep 08, 2017	45.09	45.09	45.04	45.07	274,796	-0.02(-0.04%)
Sep 07, 2017	45.05	45.10	45.04	45.09	391,554	+0.08(+0.17%)
Sep 06, 2017	45.04	45.06	44.98	45.01	844,303	-0.03(-0.08%)
Sep 05, 2017	45.04	45.06	44.98	45.05	809,186	+0.18(+0.40%)

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.