Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.47	44.56	44.47	44.55	760,069	+0.07(+0.17%)
Nov 29, 2017	44.52	44.54	44.46	44.47	657,235	-0.11(-0.25%)
Nov 28, 2017	44.62	44.66	44.57	44.58	465,033	-0.11(-0.25%)
Nov 27, 2017	44.70	44.71	44.68	44.69	331,948	+0.00(+0.00%)
Nov 24, 2017	44.70	44.71	44.69	44.69	128,837	-0.07(-0.17%)
Nov 22, 2017	44.79	44.79	44.73	44.77	299,646	-0.04(-0.08%)
Nov 21, 2017	44.84	44.85	44.80	44.81	382,804	+0.00(+0.00%)
Nov 20, 2017	44.83	44.85	44.81	44.81	266,126	-0.01(-0.02%)
Nov 17, 2017	44.86	44.86	44.82	44.82	365,215	-0.06(-0.12%)
Nov 16, 2017	44.88	44.88	44.87	44.87	188,616	-0.06(-0.12%)
Nov 15, 2017	44.90	44.94	44.89	44.93	318,833	+0.04(+0.08%)
Nov 14, 2017	44.90	44.92	44.88	44.89	209,143	-0.01(-0.02%)
Nov 13, 2017	44.91	44.93	44.90	44.90	318,915	+0.00(+0.00%)
Nov 10, 2017	44.94	44.95	44.90	44.90	435,977	-0.12(-0.27%)
Nov 09, 2017	45.03	45.05	45.00	45.02	421,675	+0.00(+0.00%)
Nov 08, 2017	45.04	45.04	45.01	45.02	306,776	-0.03(-0.06%)
Nov 07, 2017	45.05	45.05	45.02	45.05	383,458	+0.02(+0.04%)
Nov 06, 2017	45.05	45.05	45.02	45.03	264,662	+0.00(+0.00%)
Nov 03, 2017	44.98	45.03	44.98	45.03	307,357	+0.02(+0.04%)
Nov 02, 2017	44.98	45.04	44.98	45.01	324,225	-0.01(-0.02%)
Nov 01, 2017	45.06	45.06	45.02	45.02	375,399	-0.01(-0.02%)
Oct 31, 2017	45.07	45.07	45.02	45.03	415,228	-0.05(-0.10%)
Oct 30, 2017		45.09	45.07	45.07	244,219	+0.03(+0.06%)
Oct 27, 2017	45.03	45.07	45.03	45.05	292,764	-0.02(-0.04%)
Oct 26, 2017	45.10	45.10	45.04	45.07	395,845	-0.01(-0.02%)
Oct 25, 2017	45.10	45.11	45.07	45.07	216,831	-0.03(-0.06%)
Oct 24, 2017	45.10	45.13	45.10	45.10	256,450	-0.06(-0.12%)
Oct 23, 2017	45.17	45.17	45.14	45.16	278,797	+0.02(+0.04%)
Oct 20, 2017	45.13	45.16	45.13	45.14	180,221	-0.03(-0.06%)
Oct 19, 2017	45.19	45.20	45.16	45.17	302,476	+0.00(+0.00%)
Oct 18, 2017	45.17	45.19	45.14	45.17	243,489	-0.01(-0.02%)
Oct 17, 2017	45.18	45.18	45.15	45.18	262,928	+0.02(+0.04%)
Oct 16, 2017	45.12	45.16	45.11	45.16	394,426	+0.02(+0.04%)
Oct 13, 2017	45.12	45.14	45.10	45.14	282,917	+0.04(+0.08%)
Oct 12, 2017	45.12	45.12	45.08	45.10	310,189	+0.01(+0.02%)
Oct 11, 2017	45.12	45.12	45.09	45.09	506,931	-0.02(-0.04%)
Oct 10, 2017	45.12	45.12	45.09	45.11	214,198	+0.05(+0.10%)
Oct 09, 2017	45.07	45.10	45.07	45.07	214,078	-0.01(-0.02%)
Oct 06, 2017	45.05	45.07	45.04	45.07	206,332	+0.02(+0.04%)
Oct 05, 2017	45.08	45.10	45.06	45.06	183,182	+0.00(+0.00%)
Oct 04, 2017	45.07	45.09	45.05	45.06	267,181	-0.04(-0.08%)
Oct 03, 2017	45.10	45.10	45.07	45.09	296,908	+0.00(+0.00%)
Oct 02, 2017	45.07	45.09	45.07	45.09	231,460	+0.01(+0.03%)
Sep 29, 2017	45.11	45.12	45.07	45.08	268,329	-0.01(-0.02%)
Sep 28, 2017	45.12	45.13	45.07	45.09	1,436,847	-0.06(-0.14%)
Sep 27, 2017	45.18	45.21	45.14	45.15	162,503	-0.05(-0.10%)
Sep 26, 2017	45.18	45.24	45.18	45.20	202,262	-0.06(-0.12%)
Sep 25, 2017	45.22	45.26	45.17	45.26	311,353	+0.04(+0.08%)
Sep 22, 2017	45.21	45.23	45.18	45.22	202,751	+0.04(+0.08%)
Sep 21, 2017	45.22	45.24	45.17	45.18	301,266	-0.02(-0.04%)
Sep 20, 2017	45.28	45.28	45.16	45.20	237,228	-0.01(-0.02%)
Sep 19, 2017	45.23	45.28	45.21	45.21	355,949	+0.00(+0.00%)
Sep 18, 2017	45.26	45.26	45.21	45.21	269,353	-0.03(-0.06%)
Sep 15, 2017	45.27	45.29	45.23	45.24	141,308	-0.01(-0.02%)
Sep 14, 2017	45.26	45.30	45.23	45.25	462,126	-0.04(-0.08%)
Sep 13, 2017	45.31	45.31	45.27	45.28	284,686	-0.02(-0.04%)
Sep 12, 2017	45.28	45.32	45.27	45.30	298,966	+0.01(+0.02%)
Sep 11, 2017	45.34	45.34	45.27	45.29	772,829	-0.06(-0.14%)
Sep 08, 2017	45.35	45.36	45.33	45.36	174,863	+0.03(+0.06%)
Sep 07, 2017	45.38	45.38	45.33	45.33	219,107	-0.04(-0.08%)
Sep 06, 2017	45.39	45.39	45.35	45.37	260,014	+0.00(+0.00%)
Sep 05, 2017	45.38	45.38	45.32	45.37	331,421	+0.08(+0.18%)

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.