Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.13	45.13	45.13	0	+0.06(+0.13%)
Dec 28, 2017	45.14	45.15	45.05	45.07	1,771,097	+0.12(+0.28%)
Dec 27, 2017	44.92	45.02	44.90	44.95	2,493,090	+0.10(+0.22%)
Dec 26, 2017	44.79	44.88	44.78	44.85	2,328,819	+0.01(+0.02%)
Dec 22, 2017	44.72	44.86	44.70	44.84	1,846,307	+0.13(+0.30%)
Dec 21, 2017	44.61	44.80	44.58	44.71	1,865,729	+0.20(+0.45%)
Dec 20, 2017	44.63	44.64	44.48	44.51	4,185,110	-0.02(-0.06%)
Dec 19, 2017	44.65	44.68	44.45	44.53	2,625,927	-0.14(-0.31%)
Dec 18, 2017	44.61	44.78	44.60	44.67	1,708,773	+0.52(+1.17%)
Dec 15, 2017	44.16	44.22	44.05	44.16	3,210,622	-0.02(-0.04%)
Dec 14, 2017	44.34	44.39	44.17	44.17	3,807,178	-0.22(-0.50%)
Dec 13, 2017	44.29	44.50	44.28	44.39	3,353,852	+0.23(+0.52%)
Dec 12, 2017	44.08	44.20	44.05	44.16	1,859,595	-0.02(-0.04%)
Dec 11, 2017	44.13	44.21	44.11	44.18	1,793,938	+0.12(+0.28%)
Dec 08, 2017	44.02	44.06	43.91	44.06	1,358,274	+0.30(+0.69%)
Dec 07, 2017	43.65	43.86	43.58	43.75	1,513,598	+0.09(+0.21%)
Dec 06, 2017	43.64	43.74	43.62	43.66	2,130,830	-0.25(-0.56%)
Dec 05, 2017	44.01	44.11	43.89	43.91	2,095,500	-0.06(-0.13%)
Dec 04, 2017	44.25	44.25	43.96	43.97	1,950,525	-0.13(-0.30%)
Dec 01, 2017	44.10	44.18	43.98	44.10	4,233,225	-0.12(-0.28%)
Nov 30, 2017	44.35	44.41	44.18	44.22	3,658,877	-0.04(-0.09%)
Nov 29, 2017	44.51	44.52	44.19	44.26	2,205,914	-0.27(-0.61%)
Nov 28, 2017	44.47	44.58	44.37	44.53	1,947,069	+0.25(+0.55%)
Nov 27, 2017	44.52	44.52	44.29	44.29	1,985,609	-0.33(-0.73%)
Nov 24, 2017	44.61	44.65	44.58	44.61	871,303	+0.21(+0.48%)
Nov 22, 2017	44.43	44.48	44.26	44.40	1,250,012	+0.14(+0.31%)
Nov 21, 2017	44.21	44.34	44.21	44.26	3,338,101	+0.37(+0.84%)
Nov 20, 2017	43.89	43.96	43.84	43.89	2,555,206	+0.09(+0.21%)
Nov 17, 2017	43.78	43.86	43.73	43.80	1,587,378	-0.07(-0.15%)
Nov 16, 2017	43.75	43.91	43.72	43.87	1,452,060	+0.48(+1.11%)
Nov 15, 2017	43.32	43.44	43.21	43.39	1,770,814	-0.25(-0.56%)
Nov 14, 2017	43.63	43.66	43.51	43.63	3,029,401	-0.07(-0.15%)
Nov 13, 2017	43.47	43.72	43.47	43.70	3,520,614	-0.18(-0.41%)
Nov 10, 2017	43.88	43.92	43.79	43.88	3,154,184	-0.11(-0.26%)
Nov 09, 2017	43.91	44.01	43.72	43.99	2,245,323	-0.25(-0.55%)
Nov 08, 2017	44.17	44.28	44.12	44.24	1,490,005	+0.16(+0.35%)
Nov 07, 2017	44.19	44.22	43.95	44.08	1,780,295	-0.17(-0.39%)
Nov 06, 2017	44.04	44.25	44.02	44.25	1,857,144	+0.16(+0.37%)
Nov 03, 2017	44.14	44.14	43.92	44.09	1,714,166	-0.10(-0.22%)
Nov 02, 2017	44.08	44.20	44.02	44.19	1,923,283	+0.14(+0.32%)
Nov 01, 2017	44.16	44.26	44.05	44.05	2,393,094	+0.11(+0.24%)
Oct 31, 2017	43.89	43.97	43.81	43.94	3,966,502	+0.19(+0.43%)
Oct 30, 2017		43.77	43.70	43.75	4,401,231	+0.02(+0.06%)
Oct 27, 2017	43.54	43.75	43.46	43.73	4,122,436	+0.21(+0.49%)
Oct 26, 2017	43.68	43.70	43.51	43.52	1,209,302	-0.08(-0.19%)
Oct 25, 2017	43.75	43.80	43.41	43.60	1,794,834	-0.15(-0.34%)
Oct 24, 2017	43.74	43.83	43.70	43.75	1,525,380	+0.10(+0.22%)
Oct 23, 2017	43.80	43.81	43.64	43.65	1,668,332	-0.15(-0.34%)
Oct 20, 2017	43.80	43.84	43.75	43.80	2,607,231	-0.02(-0.06%)
Oct 19, 2017	43.71	43.82	43.68	43.82	1,121,370	-0.13(-0.30%)
Oct 18, 2017	43.92	44.01	43.86	43.95	1,538,420	+0.07(+0.17%)
Oct 17, 2017	43.89	43.89	43.77	43.88	2,738,956	-0.12(-0.28%)
Oct 16, 2017	44.04	44.07	43.96	44.00	1,711,161	-0.02(-0.06%)
Oct 13, 2017	44.02	44.07	43.99	44.02	2,005,591	+0.26(+0.60%)
Oct 12, 2017	43.75	43.84	43.71	43.76	1,538,139	+0.02(+0.04%)
Oct 11, 2017	43.64	43.78	43.60	43.75	3,220,137	+0.12(+0.28%)
Oct 10, 2017	43.48	43.63	43.46	43.62	1,905,738	+0.40(+0.93%)
Oct 09, 2017	43.26	43.30	43.19	43.22	1,204,525	-0.03(-0.08%)
Oct 06, 2017	43.12	43.26	43.05	43.26	1,761,981	-0.03(-0.08%)
Oct 05, 2017	43.25	43.35	43.24	43.29	1,722,715	-0.02(-0.04%)
Oct 04, 2017	43.29	43.33	43.25	43.30	1,414,605	-0.02(-0.06%)
Oct 03, 2017	43.17	43.33	43.13	43.33	1,802,998	+0.23(+0.53%)

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.