Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	43.01	43.13	42.98	43.10	1,909,785	+0.00(+0.00%)
Sep 29, 2017	42.95	43.15	42.89	43.10	2,130,744	+0.28(+0.65%)
Sep 28, 2017	42.69	42.86	42.69	42.82	1,549,570	+0.07(+0.17%)
Sep 27, 2017		42.78	42.63	42.75	1,866,913	-0.02(-0.06%)
Sep 26, 2017	42.83	42.84	42.64	42.77	1,975,399	-0.11(-0.25%)
Sep 25, 2017	43.00	43.04	42.77	42.88	2,206,032	-0.33(-0.76%)
Sep 22, 2017	43.20	43.26	43.15	43.21	1,389,202	+0.06(+0.13%)
Sep 21, 2017	43.13	43.20	43.07	43.15	1,597,163	-0.07(-0.17%)
Sep 20, 2017	43.33	43.39	42.97	43.22	1,742,835	-0.06(-0.14%)
Sep 19, 2017	43.27	43.29	43.18	43.28	1,223,598	+0.15(+0.34%)
Sep 18, 2017	43.20	43.27	43.05	43.14	1,576,377	+0.08(+0.19%)
Sep 15, 2017	43.04	43.05	42.95	43.05	1,503,354	+0.07(+0.17%)
Sep 14, 2017	42.81	42.98	42.78	42.98	1,525,549	+0.11(+0.27%)
Sep 13, 2017	43.01	43.02	42.83	42.87	1,286,732	-0.20(-0.47%)
Sep 12, 2017	43.07	43.12	43.05	43.07	1,971,272	+0.07(+0.15%)
Sep 11, 2017	42.97	43.08	42.96	43.01	2,643,984	+0.33(+0.76%)
Sep 08, 2017	42.79	42.79	42.65	42.68	2,988,357	-0.02(-0.04%)
Sep 07, 2017	42.70	42.71	42.61	42.70	2,137,130	+0.31(+0.73%)
Sep 06, 2017	42.30	42.44	42.25	42.39	1,684,579	+0.28(+0.68%)
Sep 05, 2017	42.28	42.31	41.94	42.10	2,160,130	-0.34(-0.80%)

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.