Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.84	45.84	45.84	0	-0.01(-0.02%)
Dec 28, 2017	45.85	45.85	45.83	45.84	17,866	+0.00(+0.01%)
Dec 27, 2017	45.83	45.85	45.78	45.84	11,832	+0.01(+0.03%)
Dec 26, 2017	45.88	46.17	45.83	45.83	15,729	-0.07(-0.15%)
Dec 22, 2017	45.90	45.91	45.89	45.89	20,643	+0.00(+0.00%)
Dec 21, 2017	45.90	45.91	45.88	45.89	20,292	+0.01(+0.03%)
Dec 20, 2017	46.72	46.72	45.88	45.88	25,052	+0.01(+0.02%)
Dec 19, 2017	45.89	45.89	45.87	45.87	17,945	-0.02(-0.04%)
Dec 18, 2017	45.89	45.90	45.88	45.89	64,791	-0.01(-0.02%)
Dec 15, 2017	45.89	45.90	45.87	45.90	10,535	+0.01(+0.03%)
Dec 14, 2017	45.84	45.90	45.84	45.89	32,900	+0.01(+0.03%)
Dec 13, 2017	45.87	45.89	45.86	45.87	14,998	+0.01(+0.02%)
Dec 12, 2017	45.87	45.87	45.85	45.86	6,688	-0.01(-0.02%)
Dec 11, 2017	45.88	45.88	45.84	45.87	38,314	-0.01(-0.02%)
Dec 08, 2017	45.86	45.90	45.86	45.88	22,851	+0.01(+0.02%)
Dec 07, 2017	45.86	45.88	45.86	45.87	5,648	+0.00(+0.00%)
Dec 06, 2017	45.89	45.89	45.87	45.87	7,584	+0.02(+0.04%)
Dec 05, 2017	45.86	45.87	45.85	45.85	92,027	-0.01(-0.02%)
Dec 04, 2017	45.89	45.89	45.89	45.86	10,678	+0.00(+0.00%)
Dec 01, 2017	45.86	45.86	45.86	45.86	207,837	+0.00(+0.00%)
Nov 30, 2017	45.85	45.87	45.85	45.86	8,078	+0.00(+0.00%)
Nov 29, 2017	45.84	45.86	45.84	45.86	16,509	+0.00(+0.00%)
Nov 28, 2017	45.88	45.88	45.85	45.86	10,879	+0.01(+0.02%)
Nov 27, 2017	45.84	45.86	45.84	45.85	20,652	+0.00(+0.01%)
Nov 24, 2017	45.84	45.85	45.84	45.85	16,642	-0.05(-0.11%)
Nov 22, 2017	45.91	45.91	45.89	45.90	5,951	+0.00(+0.00%)
Nov 21, 2017	45.89	45.90	45.88	45.90	7,382	+0.02(+0.04%)
Nov 20, 2017	45.90	45.91	45.88	45.88	8,418	-0.01(-0.01%)
Nov 17, 2017	45.89	45.89	45.88	45.89	2,102	-0.00(-0.01%)
Nov 16, 2017	45.90	45.91	45.89	45.89	7,237	-0.01(-0.02%)
Nov 15, 2017	45.90	45.90	45.89	45.90	1,652	+0.00(+0.00%)
Nov 14, 2017	45.89	45.90	45.89	45.90	8,948	+0.01(+0.02%)
Nov 13, 2017	45.88	45.90	45.88	45.89	5,907	-0.01(-0.02%)
Nov 10, 2017	45.89	45.90	45.89	45.90	6,483	+0.00(+0.01%)
Nov 09, 2017	45.90	45.90	45.89	45.90	10,337	-0.00(-0.01%)
Nov 08, 2017	45.89	45.90	45.88	45.90	29,614	+0.00(+0.00%)
Nov 07, 2017	45.89	45.90	45.88	45.90	5,893	+0.01(+0.02%)
Nov 06, 2017	45.75	45.91	45.75	45.89	13,437	-0.01(-0.02%)
Nov 03, 2017	45.88	45.91	45.88	45.90	21,794	+0.01(+0.02%)
Nov 02, 2017	45.90	45.91	45.88	45.89	4,590	+0.01(+0.02%)
Nov 01, 2017	45.86	45.90	45.85	45.88	45,941	+0.00(+0.00%)
Oct 31, 2017	45.88	45.88	45.87	45.88	3,319	+0.01(+0.02%)
Oct 30, 2017	45.86	45.88	45.86	45.87	585,799	+0.02(+0.05%)
Oct 27, 2017	45.85	45.85	45.85	45.85	1,462	+0.02(+0.05%)
Oct 26, 2017	45.84	45.84	45.83	45.83	10,269	-0.02(-0.03%)
Oct 25, 2017	45.85	45.85	45.84	45.84	18,143	-0.07(-0.16%)
Oct 24, 2017	45.91	45.92	45.91	45.92	281	+0.01(+0.02%)
Oct 23, 2017	45.91	45.92	45.90	45.91	1,827	-0.01(-0.02%)
Oct 20, 2017	45.92	45.92	45.88	45.92	57,316	+0.02(+0.04%)
Oct 19, 2017	45.90	45.90	45.89	45.90	4,833	-0.01(-0.02%)
Oct 18, 2017	45.91	45.92	45.87	45.91	15,133	+0.01(+0.02%)
Oct 17, 2017	45.94	45.94	45.90	45.90	992	+0.02(+0.05%)
Oct 16, 2017	45.89	45.92	45.87	45.87	2,184	-0.04(-0.09%)
Oct 13, 2017	45.91	45.92	45.87	45.92	6,130	+0.01(+0.02%)
Oct 12, 2017	45.90	45.92	45.90	45.91	1,201	+0.01(+0.02%)
Oct 11, 2017	45.90	45.90	45.88	45.90	1,424	+0.03(+0.08%)
Oct 10, 2017	45.86	45.86	45.86	45.86	0	+0.00(+0.00%)
Oct 09, 2017	45.87	45.89	45.84	45.86	9,347	+0.00(+0.00%)
Oct 06, 2017	45.86	45.86	45.86	45.86	508	-0.01(-0.02%)
Oct 05, 2017	45.87	45.87	45.87	45.87	110	+0.02(+0.04%)
Oct 04, 2017	45.84	45.85	45.84	45.85	2,167	+0.01(+0.02%)
Oct 03, 2017	45.84	45.84	45.84	45.84	1,786	-0.02(-0.04%)

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.