Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.07	43.08	42.88	42.93	12,193	-0.08(-0.18%)
Nov 29, 2017	43.05	43.07	42.98	43.01	10,504	-0.17(-0.39%)
Nov 28, 2017	43.17	43.23	43.06	43.18	15,336	+0.05(+0.12%)
Nov 27, 2017	43.08	43.14	43.08	43.13	6,986	+0.11(+0.25%)
Nov 24, 2017	43.10	43.14	43.01	43.02	8,270	-0.05(-0.12%)
Nov 22, 2017	43.06	43.11	43.01	43.07	4,608	+0.03(+0.06%)
Nov 21, 2017	43.13	43.13	42.97	43.04	26,727	-0.08(-0.17%)
Nov 20, 2017	43.12	43.14	43.03	43.12	12,572	-0.02(-0.04%)
Nov 17, 2017	43.17	43.24	43.11	43.13	27,831	-0.03(-0.06%)
Nov 16, 2017	43.19	43.21	43.11	43.16	6,589	-0.01(-0.02%)
Nov 15, 2017	43.18	43.19	43.11	43.17	18,842	+0.04(+0.10%)
Nov 14, 2017	43.04	43.13	43.04	43.13	9,037	+0.07(+0.16%)
Nov 13, 2017	43.09	43.12	43.03	43.06	9,693	+0.04(+0.10%)
Nov 10, 2017	43.14	43.14	42.95	43.02	18,350	-0.13(-0.31%)
Nov 09, 2017	43.17	43.22	43.10	43.15	32,753	-0.03(-0.06%)
Nov 08, 2017	43.22	43.26	43.18	43.18	6,361	+0.03(+0.08%)
Nov 07, 2017	43.20	43.29	43.14	43.14	26,386	-0.03(-0.06%)
Nov 06, 2017	43.16	43.27	43.16	43.17	29,294	-0.04(-0.10%)
Nov 03, 2017	43.14	43.23	43.12	43.21	13,189	+0.13(+0.29%)
Nov 02, 2017	43.12	43.24	43.08	43.08	10,980	-0.05(-0.12%)
Nov 01, 2017	43.11	43.22	43.11	43.13	8,493	+0.09(+0.20%)
Oct 31, 2017	43.05	43.12	43.05	43.05	5,582	+0.03(+0.06%)
Oct 30, 2017	42.99	43.15	42.97	43.02	13,413	+0.10(+0.23%)
Oct 27, 2017	42.87	43.02	42.87	42.92	26,012	+0.09(+0.21%)
Oct 26, 2017	42.90	42.95	42.83	42.83	13,035	-0.02(-0.06%)
Oct 25, 2017	42.84	42.96	42.80	42.85	69,853	-0.10(-0.23%)
Oct 24, 2017	42.93	42.95	42.86	42.95	25,179	-0.00(-0.00%)
Oct 23, 2017	43.04	43.04	42.91	42.95	34,424	+0.04(+0.10%)
Oct 20, 2017	42.94	43.00	42.90	42.91	52,664	-0.08(-0.19%)
Oct 19, 2017	43.06	43.13	43.00	43.00	25,507	+0.03(+0.08%)
Oct 18, 2017	42.91	43.04	42.91	42.96	15,423	-0.03(-0.08%)
Oct 17, 2017	43.00	43.12	43.00	43.00	194,121	-0.03(-0.08%)
Oct 16, 2017	43.09	43.09	43.03	43.03	59,547	-0.13(-0.29%)
Oct 13, 2017	43.15	43.17	43.05	43.16	173,241	+0.16(+0.37%)
Oct 12, 2017	43.02	43.09	42.99	43.00	10,771	+0.00(+0.00%)
Oct 11, 2017	43.02	43.11	42.99	43.00	18,971	-0.02(-0.04%)
Oct 10, 2017	42.91	43.03	42.90	43.01	14,630	+0.10(+0.23%)
Oct 09, 2017	42.89	42.96	42.88	42.91	8,895	+0.03(+0.06%)
Oct 06, 2017	42.85	42.95	42.85	42.89	11,463	-0.03(-0.06%)
Oct 05, 2017	43.01	43.01	42.87	42.91	38,707	-0.13(-0.29%)
Oct 04, 2017	43.01	43.04	42.95	43.04	9,857	+0.04(+0.10%)
Oct 03, 2017	43.00	43.07	42.90	43.00	27,169	+0.10(+0.23%)
Oct 02, 2017	43.00	43.05	42.89	42.90	100,446	-0.05(-0.12%)
Sep 29, 2017	43.00	43.08	42.91	42.95	23,120	-0.08(-0.17%)
Sep 28, 2017	42.90	43.12	42.90	43.02	41,956	+0.03(+0.08%)
Sep 27, 2017	42.97	43.06	42.97	42.99	56,310	-0.15(-0.35%)
Sep 26, 2017	43.06	43.19	43.04	43.14	271,297	+0.08(+0.19%)
Sep 25, 2017	43.02	43.16	43.02	43.06	17,742	+0.04(+0.10%)
Sep 22, 2017	43.09	43.10	42.97	43.02	9,410	+0.02(+0.04%)
Sep 21, 2017	42.97	43.07	42.94	43.00	7,864	+0.02(+0.06%)
Sep 20, 2017	43.02	43.09	42.92	42.97	30,125	-0.04(-0.10%)
Sep 19, 2017	43.11	43.11	43.01	43.02	10,018	-0.08(-0.17%)
Sep 18, 2017	43.10	43.14	43.00	43.09	12,425	-0.05(-0.12%)
Sep 15, 2017	43.19	43.22	43.07	43.14	13,513	-0.06(-0.13%)
Sep 14, 2017	43.21	43.31	43.14	43.20	9,767	+0.02(+0.04%)
Sep 13, 2017	43.22	43.31	43.18	43.18	6,390	-0.19(-0.44%)
Sep 12, 2017	43.35	43.38	43.28	43.37	13,560	-0.02(-0.06%)
Sep 11, 2017	43.40	43.42	43.32	43.40	5,347	-0.04(-0.10%)
Sep 08, 2017	43.45	43.53	43.43	43.44	14,723	-0.10(-0.23%)
Sep 07, 2017	43.44	43.56	43.44	43.54	9,935	+0.16(+0.36%)
Sep 06, 2017	43.50	43.51	43.37	43.38	15,957	-0.09(-0.21%)
Sep 05, 2017	43.41	43.50	43.40	43.47	15,158	+0.16(+0.37%)

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.