Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.25	42.31	42.11	42.16	1,016,730	+0.01(+0.02%)
Nov 29, 2017	42.65	42.69	41.93	42.15	484,614	-0.49(-1.15%)
Nov 28, 2017	42.67	42.67	42.51	42.64	364,946	+0.04(+0.10%)
Nov 27, 2017	42.78	42.83	42.56	42.60	357,064	-0.24(-0.55%)
Nov 24, 2017	42.81	42.84	42.70	42.83	204,745	+0.10(+0.23%)
Nov 22, 2017	42.85	42.99	42.69	42.74	485,422	-0.05(-0.11%)
Nov 21, 2017	42.74	42.81	42.66	42.78	475,937	+0.29(+0.67%)
Nov 20, 2017	42.42	42.55	42.42	42.50	434,665	+0.11(+0.27%)
Nov 17, 2017	42.30	42.42	42.22	42.38	427,705	+0.11(+0.25%)
Nov 16, 2017	42.07	42.40	42.07	42.28	721,822	+0.29(+0.68%)
Nov 15, 2017	42.01	42.03	41.72	41.99	574,539	-0.11(-0.25%)
Nov 14, 2017	42.18	42.24	42.01	42.10	371,162	-0.15(-0.35%)
Nov 13, 2017	42.16	42.27	42.02	42.25	1,104,408	+0.02(+0.04%)
Nov 10, 2017	42.14	42.23	42.06	42.23	1,014,713	+0.02(+0.06%)
Nov 09, 2017	42.21	42.22	41.93	42.20	956,721	-0.10(-0.23%)
Nov 08, 2017	42.30	42.38	42.19	42.30	492,539	+0.02(+0.04%)
Nov 07, 2017	42.40	42.45	42.16	42.29	480,598	-0.18(-0.42%)
Nov 06, 2017	42.16	42.47	42.14	42.47	490,608	+0.34(+0.81%)
Nov 03, 2017	42.25	42.25	42.05	42.12	547,239	-0.01(-0.02%)
Nov 02, 2017	42.25	42.32	42.04	42.13	670,765	-0.12(-0.29%)
Nov 01, 2017	42.31	42.39	42.13	42.25	1,138,734	+0.06(+0.14%)
Oct 31, 2017	42.07	42.20	41.92	42.19	523,782	+0.28(+0.66%)
Oct 30, 2017	41.82	41.97	41.75	41.92	549,537	+0.13(+0.31%)
Oct 27, 2017	41.59	41.80	41.52	41.79	1,572,262	+0.25(+0.61%)
Oct 26, 2017	41.55	41.60	41.49	41.53	384,118	+0.01(+0.02%)
Oct 25, 2017	41.77	41.80	41.36	41.53	443,844	-0.30(-0.72%)
Oct 24, 2017	41.88	41.92	41.77	41.83	428,450	+0.07(+0.16%)
Oct 23, 2017	41.99	42.04	41.76	41.76	335,812	-0.16(-0.39%)
Oct 20, 2017	41.98	42.03	41.89	41.93	571,151	+0.07(+0.18%)
Oct 19, 2017	41.85	41.88	41.61	41.85	424,058	-0.07(-0.16%)
Oct 18, 2017	41.83	41.93	41.78	41.92	1,492,237	+0.10(+0.23%)
Oct 17, 2017	41.93	41.94	41.80	41.82	619,690	-0.13(-0.31%)
Oct 16, 2017	41.97	42.16	41.90	41.95	415,356	-0.02(-0.06%)
Oct 13, 2017	42.03	42.12	41.91	41.97	424,235	+0.06(+0.14%)
Oct 12, 2017	42.05	42.15	41.90	41.92	637,924	-0.19(-0.45%)
Oct 11, 2017	42.06	42.11	42.00	42.10	461,493	+0.09(+0.21%)
Oct 10, 2017	42.13	42.19	41.94	42.02	1,235,391	-0.02(-0.06%)
Oct 09, 2017	41.96	42.11	41.89	42.04	815,667	+0.04(+0.10%)
Oct 06, 2017	41.96	42.03	41.88	42.00	1,136,523	-0.03(-0.08%)
Oct 05, 2017	42.04	42.10	41.89	42.03	870,308	+0.11(+0.27%)
Oct 04, 2017	41.84	41.98	41.75	41.92	1,098,801	+0.06(+0.14%)
Oct 03, 2017	41.68	41.86	41.64	41.86	1,356,668	+0.24(+0.57%)
Oct 02, 2017	41.43	41.71	41.43	41.62	6,792,185	+0.13(+0.31%)
Sep 29, 2017	41.38	41.49	41.30	41.49	976,920	+0.20(+0.49%)
Sep 28, 2017	41.37	41.37	41.17	41.29	907,978	-0.04(-0.10%)
Sep 27, 2017	41.23	41.41	41.14	41.33	470,015	+0.21(+0.51%)
Sep 26, 2017	41.27	41.40	41.07	41.12	740,857	-0.04(-0.10%)
Sep 25, 2017	41.53	41.56	41.03	41.16	1,260,912	-0.35(-0.84%)
Sep 22, 2017	41.38	41.55	41.36	41.51	2,003,449	+0.08(+0.20%)
Sep 21, 2017	41.62	41.62	41.36	41.43	523,943	-0.20(-0.47%)
Sep 20, 2017	41.75	41.77	41.41	41.62	2,297,060	-0.10(-0.23%)
Sep 19, 2017	41.91	41.99	41.66	41.72	520,541	-0.06(-0.14%)
Sep 18, 2017	41.79	41.87	41.66	41.78	570,104	+0.11(+0.25%)
Sep 15, 2017	41.63	41.73	41.57	41.67	629,547	+0.06(+0.16%)
Sep 14, 2017	41.65	41.75	41.54	41.61	1,470,733	-0.06(-0.16%)
Sep 13, 2017	41.63	41.71	41.59	41.67	1,243,545	+0.06(+0.16%)
Sep 12, 2017	41.63	41.66	41.53	41.61	644,663	+0.06(+0.16%)
Sep 11, 2017	41.34	41.58	41.33	41.54	1,236,951	+0.46(+1.11%)
Sep 08, 2017	41.14	41.23	41.07	41.09	1,820,361	-0.15(-0.35%)
Sep 07, 2017	41.15	41.32	41.08	41.23	1,785,371	+0.19(+0.46%)
Sep 06, 2017	41.13	41.20	40.97	41.05	3,860,705	-0.06(-0.14%)
Sep 05, 2017	41.23	41.35	40.88	41.10	1,126,993	-0.24(-0.57%)

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.