Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.76	45.95	45.67	45.86	19,614,900	+0.15(+0.34%)
Nov 29, 2017	45.52	45.90	45.36	45.70	19,217,330	+0.02(+0.05%)
Nov 28, 2017	45.58	45.77	45.48	45.68	11,337,778	+0.21(+0.46%)
Nov 27, 2017	45.33	45.54	45.22	45.47	8,882,864	+0.19(+0.43%)
Nov 24, 2017	45.22	45.45	45.20	45.27	6,174,291	+0.07(+0.16%)
Nov 22, 2017	45.17	45.28	45.03	45.20	6,886,049	+0.00(+0.00%)
Nov 21, 2017	45.21	45.33	45.08	45.20	9,573,210	+0.12(+0.27%)
Nov 20, 2017	45.24	45.29	45.01	45.08	11,469,032	-0.14(-0.30%)
Nov 17, 2017	45.43	45.55	45.18	45.22	20,551,602	-0.32(-0.69%)
Nov 16, 2017	45.56	45.67	45.39	45.53	14,121,792	-0.15(-0.32%)
Nov 15, 2017	46.25	46.37	45.63	45.68	14,889,708	-0.40(-0.86%)
Nov 14, 2017	45.38	46.11	45.36	46.07	15,272,246	+0.57(+1.25%)
Nov 13, 2017	45.02	45.55	45.02	45.51	12,123,870	+0.53(+1.19%)
Nov 10, 2017	44.94	45.07	44.82	44.97	13,622,770	-0.21(-0.47%)
Nov 09, 2017	45.00	45.26	44.89	45.18	13,284,334	+0.06(+0.13%)
Nov 08, 2017	45.07	45.24	44.81	45.13	11,830,695	+0.03(+0.07%)
Nov 07, 2017	44.63	45.16	44.47	45.09	13,977,890	+0.53(+1.20%)
Nov 06, 2017	44.79	44.81	44.54	44.56	14,807,302	-0.17(-0.38%)
Nov 03, 2017	44.51	44.95	44.41	44.73	14,357,718	+0.16(+0.36%)
Nov 02, 2017	44.41	44.75	44.29	44.57	18,177,534	+0.16(+0.36%)
Nov 01, 2017	44.73	44.73	44.33	44.41	13,428,204	-0.25(-0.56%)
Oct 31, 2017	44.58	44.75	44.46	44.66	11,765,300	+0.05(+0.11%)
Oct 30, 2017		44.70	44.46	44.61	12,413,922	+0.01(+0.02%)
Oct 27, 2017	44.28	44.71	44.19	44.60	12,794,942	+0.28(+0.62%)
Oct 26, 2017	44.53	44.76	44.31	44.32	21,389,966	+0.01(+0.02%)
Oct 25, 2017	44.32	44.41	43.79	44.32	22,626,344	-0.19(-0.44%)
Oct 24, 2017	44.40	44.56	44.29	44.51	13,991,450	+0.04(+0.09%)
Oct 23, 2017	44.44	44.56	44.28	44.47	13,097,227	+0.02(+0.05%)
Oct 20, 2017	44.24	44.54	44.22	44.45	13,862,932	+0.03(+0.07%)
Oct 19, 2017	44.03	44.41	43.98	44.41	12,695,925	+0.46(+1.05%)
Oct 18, 2017	43.85	44.03	43.78	43.95	10,726,855	-0.08(-0.18%)
Oct 17, 2017	43.75	44.12	43.62	44.03	11,848,839	+0.26(+0.59%)
Oct 16, 2017	43.85	43.95	43.42	43.77	13,881,436	-0.10(-0.22%)
Oct 13, 2017	44.30	44.37	43.74	43.87	15,691,323	-0.31(-0.70%)
Oct 12, 2017	44.00	44.29	43.93	44.18	16,870,858	+0.23(+0.52%)
Oct 11, 2017	43.72	44.17	43.71	43.95	19,093,580	+0.19(+0.43%)
Oct 10, 2017	43.45	43.77	43.31	43.77	10,277,793	+0.42(+0.97%)
Oct 09, 2017	43.37	43.45	43.29	43.34	9,060,476	+0.06(+0.13%)
Oct 06, 2017	43.12	43.30	42.96	43.29	12,859,175	-0.03(-0.08%)
Oct 05, 2017	43.34	43.41	43.13	43.32	15,600,659	-0.04(-0.09%)
Oct 04, 2017	42.96	43.38	42.83	43.36	14,985,070	+0.43(+1.00%)
Oct 03, 2017	43.08	43.09	42.66	42.93	11,796,835	-0.12(-0.28%)
Oct 02, 2017	42.96	43.25	42.91	43.05	20,507,076	+0.07(+0.17%)
Sep 29, 2017	43.03	43.15	42.83	42.98	14,968,528	-0.03(-0.08%)
Sep 28, 2017	42.70	43.12	42.59	43.01	17,505,518	+0.15(+0.36%)
Sep 27, 2017			42.65	42.86	15,244,698	-0.58(-1.34%)
Sep 26, 2017	43.51	43.59	43.36	43.44	12,356,748	-0.08(-0.19%)
Sep 25, 2017	43.19	43.57	43.12	43.52	14,470,082	+0.40(+0.92%)
Sep 22, 2017	43.60	43.66	43.13	43.13	13,875,894	-0.36(-0.82%)
Sep 21, 2017	43.53	43.77	43.43	43.48	13,222,273	-0.01(-0.02%)
Sep 20, 2017	43.89	43.98	43.33	43.49	24,373,814	-0.32(-0.74%)
Sep 19, 2017	43.98	44.00	43.75	43.81	19,477,316	-0.09(-0.20%)
Sep 18, 2017	44.32	44.36	43.61	43.90	19,506,328	-0.45(-1.02%)
Sep 15, 2017	44.42	44.49	44.15	44.36	10,510,277	+0.06(+0.14%)
Sep 14, 2017	43.90	44.31	43.77	44.29	12,680,237	+0.37(+0.84%)
Sep 13, 2017	44.10	44.13	43.89	43.92	13,344,003	-0.22(-0.49%)
Sep 12, 2017	44.86	44.86	43.90	44.14	23,495,380	-0.75(-1.67%)
Sep 11, 2017	44.43	44.95	44.42	44.89	12,551,183	+0.38(+0.85%)
Sep 08, 2017	44.24	44.54	44.16	44.51	11,218,302	+0.21(+0.47%)
Sep 07, 2017	44.01	44.35	43.97	44.30	15,362,147	+0.33(+0.75%)
Sep 06, 2017	44.22	44.29	43.89	43.97	14,214,115	-0.20(-0.46%)
Sep 05, 2017	44.14	44.21	43.92	44.17	11,243,771	+0.11(+0.26%)

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.