Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.05	44.20	43.69	43.78	1,112,966	+0.25(+0.57%)
Nov 29, 2017	43.36	43.64	43.31	43.53	1,090,814	+0.47(+1.08%)
Nov 28, 2017	43.21	43.23	42.94	43.07	886,865	+0.00(+0.00%)
Nov 27, 2017	43.23	43.27	43.03	43.07	1,126,163	+0.50(+1.16%)
Nov 24, 2017	42.74	42.82	42.55	42.57	407,586	-0.17(-0.39%)
Nov 22, 2017	42.75	42.95	42.58	42.74	885,264	+0.71(+1.69%)
Nov 21, 2017	42.23	42.24	42.02	42.03	841,161	-0.06(-0.15%)
Nov 20, 2017	42.28	42.34	42.08	42.09	684,820	-0.09(-0.22%)
Nov 17, 2017	42.28	42.38	42.13	42.18	622,254	-0.26(-0.61%)
Nov 16, 2017	42.39	42.61	42.35	42.44	562,966	-0.04(-0.08%)
Nov 15, 2017	42.54	42.82	42.41	42.48	524,266	+0.11(+0.27%)
Nov 14, 2017	42.23	42.37	42.08	42.36	904,331	-0.01(-0.02%)
Nov 13, 2017	42.69	42.73	42.31	42.37	1,506,307	-0.54(-1.25%)
Nov 10, 2017	43.15	43.16	42.82	42.91	576,450	-0.38(-0.88%)
Nov 09, 2017	42.82	43.37	42.69	43.29	870,382	-0.98(-2.22%)
Nov 08, 2017	43.91	44.35	43.85	44.27	434,873	+0.26(+0.59%)
Nov 07, 2017	43.91	44.06	43.75	44.01	383,947	+0.16(+0.36%)
Nov 06, 2017	43.71	43.99	43.64	43.85	602,045	+0.29(+0.67%)
Nov 03, 2017	43.58	43.71	43.46	43.56	545,108	+0.06(+0.13%)
Nov 02, 2017	43.74	43.77	43.29	43.50	572,131	+0.16(+0.38%)
Nov 01, 2017	43.54	43.69	43.28	43.34	585,282	-0.36(-0.82%)
Oct 31, 2017	43.75	43.80	43.54	43.69	539,117	+0.20(+0.46%)
Oct 30, 2017	43.64	43.67	43.37	43.49	563,224	-0.19(-0.44%)
Oct 27, 2017	43.49	43.78	43.45	43.69	554,883	+0.23(+0.53%)
Oct 26, 2017	43.72	43.77	43.35	43.46	564,267	-0.14(-0.33%)
Oct 25, 2017	43.97	44.00	43.30	43.60	652,894	-0.50(-1.14%)
Oct 24, 2017	44.32	44.35	43.97	44.10	518,999	-0.67(-1.49%)
Oct 23, 2017	44.80	44.90	44.64	44.77	431,912	+0.39(+0.87%)
Oct 20, 2017	44.58	44.65	44.20	44.38	379,058	-0.31(-0.70%)
Oct 19, 2017	44.65	44.92	44.60	44.70	367,425	-0.13(-0.29%)
Oct 18, 2017	44.59	44.85	44.40	44.83	398,106	+0.38(+0.85%)
Oct 17, 2017	44.37	44.49	44.22	44.45	724,478	+0.33(+0.75%)
Oct 16, 2017	44.26	44.30	43.93	44.12	715,069	-0.78(-1.74%)
Oct 13, 2017	45.28	45.31	44.88	44.90	372,934	-0.26(-0.57%)
Oct 12, 2017	44.84	45.25	44.79	45.16	430,173	-0.16(-0.36%)
Oct 11, 2017	45.12	45.35	45.07	45.32	368,335	+0.17(+0.38%)
Oct 10, 2017	44.95	45.24	44.93	45.15	253,333	+0.33(+0.73%)
Oct 09, 2017	44.75	44.92	44.66	44.82	287,988	+0.26(+0.58%)
Oct 06, 2017	44.27	44.58	44.22	44.56	550,335	-0.09(-0.21%)
Oct 05, 2017	44.65	44.71	44.56	44.65	427,038	-0.26(-0.57%)
Oct 04, 2017	44.82	44.95	44.76	44.91	328,080	+0.20(+0.45%)
Oct 03, 2017	44.70	44.82	44.64	44.71	579,984	-0.34(-0.76%)
Oct 02, 2017	44.85	45.18	44.74	45.05	514,332	+0.17(+0.38%)
Sep 29, 2017	44.88	44.96	44.75	44.88	372,848	-0.06(-0.13%)
Sep 28, 2017	44.60	45.00	44.58	44.94	742,257	+0.14(+0.32%)
Sep 27, 2017	45.11	45.28	44.70	44.80	925,117	-1.16(-2.52%)
Sep 26, 2017	46.23	46.26	45.75	45.96	646,808	-0.35(-0.76%)
Sep 25, 2017	46.31	46.37	46.18	46.31	1,185,090	+0.20(+0.43%)
Sep 22, 2017	46.47	46.47	46.02	46.11	530,768	-0.25(-0.54%)
Sep 21, 2017	46.29	46.59	46.29	46.36	416,835	+0.06(+0.12%)
Sep 20, 2017	46.57	46.83	46.17	46.30	557,936	-0.20(-0.43%)
Sep 19, 2017	46.51	46.61	46.36	46.50	502,201	+0.30(+0.65%)
Sep 18, 2017	46.61	46.67	45.99	46.20	601,770	-0.59(-1.27%)
Sep 15, 2017	46.74	46.89	46.71	46.79	1,004,353	+0.54(+1.18%)
Sep 14, 2017	46.16	46.36	46.14	46.25	433,073	+0.49(+1.06%)
Sep 13, 2017	46.02	46.04	45.75	45.76	284,892	-0.25(-0.54%)
Sep 12, 2017	46.44	46.44	45.90	46.01	359,796	-0.54(-1.15%)
Sep 11, 2017	46.57	46.67	46.38	46.55	430,916	-0.08(-0.17%)
Sep 08, 2017	46.51	46.73	46.41	46.63	452,271	+0.04(+0.08%)
Sep 07, 2017	46.48	46.67	46.33	46.59	561,432	+0.71(+1.54%)
Sep 06, 2017	46.17	46.19	45.82	45.88	465,568	+0.03(+0.06%)
Sep 05, 2017	45.70	45.94	45.66	45.86	451,701	+0.21(+0.47%)

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.