Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.52	45.52	45.52	0	-0.24(-0.53%)
Dec 28, 2017	45.62	45.78	45.57	45.77	32,138	+0.16(+0.36%)
Dec 27, 2017	45.82	45.82	45.60	45.60	275,023	-0.08(-0.17%)
Dec 26, 2017	45.50	45.78	45.50	45.68	82,946	+0.11(+0.24%)
Dec 22, 2017	45.69	45.69	45.50	45.57	81,286	+0.01(+0.02%)
Dec 21, 2017	45.53	45.67	45.39	45.56	76,600	+0.20(+0.43%)
Dec 20, 2017	45.42	45.45	45.24	45.36	75,012	+0.13(+0.28%)
Dec 19, 2017	45.62	45.62	45.21	45.23	84,383	-0.20(-0.44%)
Dec 18, 2017	45.24	45.51	45.24	45.43	114,651	+0.54(+1.20%)
Dec 15, 2017	44.44	45.14	44.44	44.89	103,606	+0.47(+1.05%)
Dec 14, 2017	44.93	44.93	44.41	44.43	62,077	-0.52(-1.17%)
Dec 13, 2017	45.11	45.11	44.91	44.95	54,426	-0.02(-0.04%)
Dec 12, 2017	45.35	45.35	44.97	44.97	142,830	-0.12(-0.26%)
Dec 11, 2017	45.20	45.20	45.05	45.09	154,981	-0.04(-0.09%)
Dec 08, 2017	45.17	45.23	44.99	45.13	68,586	+0.15(+0.33%)
Dec 07, 2017	44.67	45.03	44.63	44.98	85,149	+0.28(+0.63%)
Dec 06, 2017	44.91	44.93	44.70	44.70	85,170	-0.21(-0.47%)
Dec 05, 2017	45.35	45.35	44.91	44.91	116,246	-0.45(-0.98%)
Dec 04, 2017	45.61	45.61	45.32	45.35	128,371	+0.18(+0.40%)
Dec 01, 2017	45.26	45.30	44.49	45.17	74,013	-0.08(-0.18%)
Nov 30, 2017	45.27	45.50	45.19	45.26	69,781	+0.16(+0.36%)
Nov 29, 2017	44.77	45.12	44.77	45.10	35,618	+0.40(+0.89%)
Nov 28, 2017	44.13	44.72	44.13	44.70	51,477	+0.63(+1.43%)
Nov 27, 2017	44.13	44.17	44.04	44.07	74,723	+0.00(+0.00%)
Nov 24, 2017	44.37	44.37	44.07	44.07	36,530	-0.02(-0.05%)
Nov 22, 2017	44.18	44.28	44.09	44.09	69,318	+0.00(+0.01%)
Nov 21, 2017	43.98	44.12	43.98	44.09	55,997	+0.24(+0.54%)
Nov 20, 2017	43.75	43.88	43.68	43.85	107,951	+0.12(+0.27%)
Nov 17, 2017	43.54	43.76	43.48	43.73	112,215	+0.11(+0.25%)
Nov 16, 2017	43.35	43.72	43.35	43.62	67,585	+0.44(+1.02%)
Nov 15, 2017	43.14	43.34	42.92	43.18	40,721	-0.21(-0.47%)
Nov 14, 2017	43.29	43.48	43.29	43.39	68,799	-0.11(-0.25%)
Nov 13, 2017	43.35	43.51	43.17	43.50	52,324	+0.10(+0.22%)
Nov 10, 2017	43.36	43.48	43.32	43.40	77,437	-0.00(-0.01%)
Nov 09, 2017	43.27	43.49	43.16	43.41	52,391	-0.14(-0.33%)
Nov 08, 2017	43.37	43.58	43.25	43.55	360,490	+0.10(+0.22%)
Nov 07, 2017	43.91	43.91	43.39	43.45	77,803	-0.37(-0.84%)
Nov 06, 2017	43.65	43.87	43.65	43.82	49,805	+0.21(+0.47%)
Nov 03, 2017	43.48	43.66	43.47	43.62	146,916	+0.07(+0.15%)
Nov 02, 2017	43.62	43.74	43.46	43.55	42,294	+0.00(+0.00%)
Nov 01, 2017	43.89	43.93	43.45	43.55	127,501	-0.09(-0.21%)
Oct 31, 2017	43.56	43.72	43.52	43.64	138,532	+0.17(+0.38%)
Oct 30, 2017		43.76	43.37	43.48	42,473	-0.30(-0.68%)
Oct 27, 2017	43.56	43.77	43.39	43.77	58,335	+0.21(+0.47%)
Oct 26, 2017	43.57	43.61	43.45	43.57	65,909	+0.08(+0.18%)
Oct 25, 2017	43.73	43.73	43.25	43.49	70,065	-0.26(-0.59%)
Oct 24, 2017	43.69	43.82	43.68	43.75	52,585	+0.15(+0.35%)
Oct 23, 2017	43.91	43.91	43.56	43.59	65,393	-0.24(-0.55%)
Oct 20, 2017	43.82	43.88	43.79	43.83	41,000	+0.18(+0.41%)
Oct 19, 2017	43.37	43.66	43.30	43.65	44,039	+0.08(+0.18%)
Oct 18, 2017	43.57	43.70	43.52	43.58	43,734	+0.09(+0.21%)
Oct 17, 2017	43.57	43.63	43.45	43.48	60,303	-0.09(-0.21%)
Oct 16, 2017	43.66	43.80	43.56	43.58	41,453	-0.02(-0.04%)
Oct 13, 2017	43.69	43.80	43.59	43.59	34,190	-0.02(-0.05%)
Oct 12, 2017	43.56	43.68	43.37	43.62	78,847	-0.02(-0.05%)
Oct 11, 2017	43.60	43.67	43.59	43.64	59,348	+0.00(+0.00%)
Oct 10, 2017	43.62	43.69	43.55	43.64	391,962	+0.16(+0.36%)
Oct 09, 2017	43.65	43.65	43.38	43.48	41,087	-0.13(-0.29%)
Oct 06, 2017	43.63	43.63	43.50	43.61	31,139	-0.12(-0.27%)
Oct 05, 2017	43.66	43.85	43.66	43.72	189,794	+0.10(+0.23%)
Oct 04, 2017	43.65	43.75	43.55	43.62	67,196	-0.08(-0.19%)
Oct 03, 2017	43.62	43.72	43.53	43.71	47,733	+0.06(+0.14%)

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.