Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.16	44.56	44.16	44.31	27,249,434	+0.49(+1.11%)
Nov 29, 2017	44.12	44.13	43.54	43.83	15,911,364	-0.44(-1.00%)
Nov 28, 2017	44.15	44.44	44.12	44.27	15,422,452	+0.12(+0.27%)
Nov 27, 2017		44.46	44.03	44.15	14,829,288	-0.12(-0.27%)
Nov 24, 2017	44.15	44.38	43.98	44.27	6,651,795	+0.39(+0.89%)
Nov 22, 2017	43.86	44.11	43.74	43.88	11,756,283	-0.05(-0.10%)
Nov 21, 2017	44.26	44.35	43.81	43.93	20,274,282	-0.35(-0.80%)
Nov 20, 2017	44.30	44.40	44.19	44.28	12,759,368	+0.07(+0.16%)
Nov 17, 2017	44.26	44.47	44.12	44.21	11,109,817	-0.23(-0.53%)
Nov 16, 2017	44.36	44.82	44.27	44.44	12,870,899	+0.34(+0.78%)
Nov 15, 2017	44.15	44.33	44.02	44.10	10,434,536	-0.34(-0.77%)
Nov 14, 2017	44.55	44.56	44.18	44.44	9,409,114	-0.18(-0.40%)
Nov 13, 2017	44.35	44.64	44.31	44.62	7,269,943	+0.07(+0.16%)
Nov 10, 2017	44.26	44.59	44.03	44.55	11,009,161	+0.07(+0.16%)
Nov 09, 2017	45.29	45.36	43.84	44.48	17,928,980	-1.17(-2.57%)
Nov 08, 2017	45.46	45.83	45.34	45.65	8,832,855	+0.05(+0.10%)
Nov 07, 2017	45.55	45.69	45.24	45.61	7,523,762	+0.08(+0.18%)
Nov 06, 2017	45.25	45.66	45.18	45.52	10,714,446	+0.20(+0.44%)
Nov 03, 2017	45.49	45.56	45.31	45.33	17,508,206	-0.09(-0.20%)
Nov 02, 2017	45.65	45.80	45.27	45.42	11,500,150	-0.33(-0.71%)
Nov 01, 2017	46.16	46.22	45.68	45.74	11,212,595	-0.23(-0.51%)
Oct 31, 2017	45.82	46.32	45.57	45.98	16,000,969	+0.20(+0.43%)
Oct 30, 2017	45.73	45.84	45.38	45.78	10,018,473	-0.18(-0.39%)
Oct 27, 2017	45.43	46.04	45.19	45.96	16,716,605	+0.66(+1.46%)
Oct 26, 2017	45.26	45.43	44.97	45.30	18,767,746	+0.41(+0.91%)
Oct 25, 2017	45.06	45.75	44.84	44.89	22,845,678	-0.25(-0.56%)
Oct 24, 2017	44.56	45.29	44.49	45.15	19,443,198	+0.61(+1.36%)
Oct 23, 2017	44.51	44.86	44.46	44.54	16,200,468	+0.05(+0.12%)
Oct 20, 2017	44.75	44.97	44.40	44.49	17,161,676	-0.09(-0.20%)
Oct 19, 2017	44.66	44.87	44.43	44.58	11,124,627	-0.21(-0.46%)
Oct 18, 2017	44.71	44.95	44.40	44.78	13,356,051	+0.35(+0.79%)
Oct 17, 2017	44.10	44.53	44.00	44.43	15,710,504	+0.30(+0.68%)
Oct 16, 2017	43.91	44.18	43.80	44.13	10,382,405	+0.23(+0.51%)
Oct 13, 2017	43.69	44.00	43.65	43.91	11,228,490	+0.34(+0.79%)
Oct 12, 2017	43.60	43.79	43.46	43.56	12,969,195	-0.05(-0.10%)
Oct 11, 2017	43.50	43.78	43.50	43.61	13,936,366	+0.06(+0.15%)
Oct 10, 2017	43.50	43.77	43.36	43.55	17,304,488	+0.04(+0.08%)
Oct 09, 2017	43.51	43.71	43.34	43.51	11,305,677	-0.04(-0.08%)
Oct 06, 2017	43.76	43.76	43.38	43.55	18,161,734	-0.46(-1.04%)
Oct 05, 2017	44.05	44.11	43.64	44.01	15,432,711	+0.01(+0.02%)
Oct 04, 2017	44.08	44.26	43.87	44.00	16,898,428	+0.19(+0.43%)
Oct 03, 2017	44.04	44.05	43.67	43.81	14,126,412	-0.10(-0.23%)
Oct 02, 2017	43.83	44.09	43.71	43.91	29,005,576	+0.40(+0.93%)
Sep 29, 2017	43.36	43.86	43.15	43.50	49,900,804	+0.24(+0.56%)
Sep 28, 2017	43.37	43.41	43.19	43.26	14,446,291	-0.07(-0.17%)
Sep 27, 2017		43.51	43.14	43.33	16,115,289	+0.22(+0.50%)
Sep 26, 2017	43.28	43.38	43.09	43.11	20,761,936	-0.04(-0.10%)
Sep 25, 2017	43.65	43.67	42.86	43.16	17,408,898	-0.17(-0.39%)
Sep 22, 2017	43.11	43.57	43.11	43.33	17,051,942	+0.17(+0.40%)
Sep 21, 2017	43.02	43.36	43.02	43.16	17,400,312	+0.00(+0.00%)
Sep 20, 2017	43.19	43.36	42.91	43.16	23,624,880	-0.06(-0.15%)
Sep 19, 2017	43.63	43.64	43.08	43.22	25,639,500	-0.26(-0.60%)
Sep 18, 2017	43.98	44.14	43.27	43.48	32,714,772	-0.37(-0.84%)
Sep 15, 2017	45.57	45.62	43.62	43.85	73,765,328	-3.64(-7.67%)
Sep 14, 2017	47.47	47.81	47.07	47.50	24,292,658	-0.01(-0.02%)
Sep 13, 2017	47.25	47.67	47.19	47.51	16,069,459	+0.03(+0.06%)
Sep 12, 2017	47.36	47.59	47.21	47.48	14,831,397	+0.25(+0.53%)
Sep 11, 2017	46.68	47.33	46.61	47.23	18,367,128	+0.82(+1.76%)
Sep 08, 2017	46.61	46.68	46.23	46.41	11,510,834	-0.13(-0.29%)
Sep 07, 2017	46.06	46.59	45.91	46.54	12,800,486	+0.65(+1.41%)
Sep 06, 2017	45.96	46.09	45.70	45.89	17,356,118	+0.07(+0.16%)
Sep 05, 2017	45.46	45.96	45.41	45.82	17,350,624	+0.28(+0.61%)

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.