Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.06	43.09	42.83	42.83	8,868	-0.18(-0.41%)
Nov 29, 2017		43.05	42.82	43.00	6,268	-0.05(-0.11%)
Nov 28, 2017	42.90	43.11	42.76	43.05	54,375	-0.06(-0.13%)
Nov 27, 2017	43.41	43.41	43.06	43.10	10,652	-0.06(-0.13%)
Nov 24, 2017	43.20	43.27	43.15	43.16	2,878	+0.32(+0.76%)
Nov 22, 2017	42.97	42.97	42.71	42.84	11,678	+0.06(+0.15%)
Nov 21, 2017	42.76	42.84	42.73	42.77	4,721	-0.16(-0.37%)
Nov 20, 2017	42.86	43.07	42.76	42.93	21,727	+0.18(+0.41%)
Nov 17, 2017	42.67	42.85	42.59	42.75	26,187	+0.07(+0.17%)
Nov 16, 2017	42.35	42.77	42.34	42.68	24,180	+0.78(+1.85%)
Nov 15, 2017	41.92	42.02	41.78	41.90	3,413	-0.28(-0.67%)
Nov 14, 2017	42.06	42.19	41.96	42.19	7,228	+0.16(+0.39%)
Nov 13, 2017	41.93	42.09	41.39	42.02	16,772	-0.55(-1.30%)
Nov 10, 2017	42.61	42.62	42.43	42.58	22,950	-0.04(-0.09%)
Nov 09, 2017	42.72	42.72	42.33	42.61	71,547	-0.30(-0.71%)
Nov 08, 2017	42.81	42.97	42.81	42.92	9,291	+0.28(+0.65%)
Nov 07, 2017	42.90	42.90	42.55	42.64	12,169	-0.46(-1.07%)
Nov 06, 2017	42.98	43.10	42.94	43.10	9,569	+0.07(+0.17%)
Nov 03, 2017	42.98	43.12	42.87	43.03	10,237	+0.05(+0.11%)
Nov 02, 2017	42.80	43.04	42.80	42.98	8,994	-0.07(-0.17%)
Nov 01, 2017	43.22	43.31	43.06	43.06	7,696	+0.06(+0.13%)
Oct 31, 2017	42.91	43.08	42.91	43.00	39,239	+0.24(+0.56%)
Oct 30, 2017	42.72	42.78	42.48	42.76	13,458	+0.11(+0.26%)
Oct 27, 2017	42.18	42.65	42.18	42.65	5,106	+0.13(+0.30%)
Oct 26, 2017	42.45	42.63	42.45	42.52	3,455	+0.22(+0.52%)
Oct 25, 2017	42.33	42.35	42.10	42.30	13,948	-0.05(-0.11%)
Oct 24, 2017	42.23	42.41	42.22	42.35	22,300	-0.02(-0.04%)
Oct 23, 2017	42.53	42.65	42.36	42.36	22,263	-0.16(-0.37%)
Oct 20, 2017	42.52	42.67	42.50	42.52	8,644	+0.09(+0.22%)
Oct 19, 2017	42.23	42.47	42.23	42.43	5,499	+0.10(+0.24%)
Oct 18, 2017	42.23	42.33	42.15	42.33	4,998	-0.00(-0.00%)
Oct 17, 2017	42.33	42.37	42.24	42.33	6,664	-0.21(-0.50%)
Oct 16, 2017	42.63	42.90	42.53	42.54	16,078	-0.22(-0.52%)
Oct 13, 2017	42.77	43.03	42.73	42.76	31,625	+0.15(+0.35%)
Oct 12, 2017	42.57	42.62	42.50	42.61	4,190	+0.10(+0.24%)
Oct 11, 2017	42.48	42.48	42.48	42.51	6,622	+0.02(+0.05%)
Oct 10, 2017	42.33	42.49	42.18	42.49	21,603	+0.20(+0.47%)
Oct 09, 2017	42.42	42.51	42.25	42.29	21,884	-0.23(-0.54%)
Oct 06, 2017	42.47	42.66	42.38	42.52	31,788	-0.21(-0.50%)
Oct 05, 2017	42.89	43.04	42.66	42.73	62,166	-0.34(-0.79%)
Oct 04, 2017	42.89	43.24	42.89	43.08	31,324	+0.37(+0.87%)
Oct 03, 2017	42.69	42.81	42.66	42.71	7,745	+0.17(+0.39%)
Oct 02, 2017	42.38	42.57	42.38	42.54	25,154	-0.24(-0.56%)
Sep 29, 2017	42.47	42.87	42.47	42.78	44,012	+0.50(+1.18%)
Sep 28, 2017	42.23	42.35	42.21	42.28	9,626	+0.35(+0.84%)
Sep 27, 2017	41.91	42.10	41.91	41.93	2,787	+0.30(+0.73%)
Sep 26, 2017	41.67	41.67	41.46	41.62	11,508	-0.10(-0.24%)
Sep 25, 2017	41.89	41.90	41.55	41.73	11,998	-0.25(-0.59%)
Sep 22, 2017	42.05	42.05	41.97	41.98	964	-0.18(-0.44%)
Sep 21, 2017	41.86	42.19	41.86	42.16	18,222	+0.40(+0.95%)
Sep 20, 2017	41.96	42.06	41.57	41.76	10,437	-0.25(-0.59%)
Sep 19, 2017	42.00	42.06	41.82	42.01	8,561	+0.17(+0.40%)
Sep 18, 2017	41.79	41.97	41.69	41.85	13,329	+0.08(+0.20%)
Sep 15, 2017	41.59	41.86	41.59	41.76	4,030	+0.25(+0.60%)
Sep 14, 2017	41.43	41.58	41.38	41.51	8,622	+0.12(+0.30%)
Sep 13, 2017	41.62	41.62	41.39	41.39	1,537	-0.36(-0.86%)
Sep 12, 2017	41.52	41.75	41.52	41.75	2,107	+0.08(+0.19%)
Sep 11, 2017	41.70	41.70	41.56	41.67	6,118	+0.07(+0.16%)
Sep 08, 2017	41.40	41.66	41.40	41.60	8,045	+0.25(+0.62%)
Sep 07, 2017	41.38	41.45	41.27	41.35	3,942	+0.29(+0.71%)
Sep 06, 2017	40.80	41.06	40.80	41.06	9,247	+0.24(+0.59%)
Sep 05, 2017	40.91	41.06	40.70	40.82	6,845	-0.04(-0.09%)

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.