Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	45.12	45.23	45.12	45.21	65,688	+0.08(+0.17%)
Nov 29, 2017	45.23	45.23	45.05	45.14	80,764	-0.04(-0.09%)
Nov 28, 2017	45.23	45.28	45.15	45.18	46,890	-0.13(-0.28%)
Nov 27, 2017	45.34	45.38	45.27	45.30	44,892	-0.03(-0.06%)
Nov 24, 2017	45.32	45.35	45.26	45.33	10,993	-0.06(-0.14%)
Nov 22, 2017	45.43	45.45	45.31	45.39	34,225	-0.02(-0.05%)
Nov 21, 2017	45.42	45.52	45.40	45.41	41,262	-0.04(-0.09%)
Nov 20, 2017	45.51	45.51	45.45	45.45	42,019	-0.01(-0.03%)
Nov 17, 2017	45.48	45.49	45.45	45.47	35,886	-0.00(-0.01%)
Nov 16, 2017	45.50	45.52	45.45	45.47	30,821	+0.01(+0.02%)
Nov 15, 2017	45.50	45.51	45.44	45.46	25,212	+0.02(+0.05%)
Nov 14, 2017	45.46	45.51	45.42	45.44	73,154	+0.00(+0.00%)
Nov 13, 2017	45.51	45.52	45.43	45.44	35,197	+0.02(+0.04%)
Nov 10, 2017	45.52	45.53	45.41	45.42	54,760	-0.14(-0.30%)
Nov 09, 2017	45.52	45.62	45.45	45.56	54,783	+0.01(+0.02%)
Nov 08, 2017	45.59	45.64	45.55	45.55	43,337	+0.07(+0.15%)
Nov 07, 2017	45.46	45.51	45.45	45.48	66,326	+0.06(+0.13%)
Nov 06, 2017	45.41	45.44	45.39	45.42	62,233	+0.07(+0.16%)
Nov 03, 2017	45.34	45.36	45.31	45.35	47,444	+0.03(+0.08%)
Nov 02, 2017	45.34	45.35	45.27	45.31	27,038	+0.05(+0.10%)
Nov 01, 2017	45.28	45.33	45.24	45.27	47,428	-0.01(-0.02%)
Oct 31, 2017	45.29	45.34	45.20	45.28	24,586	+0.03(+0.06%)
Oct 30, 2017	45.34	45.34	45.24	45.25	31,090	+0.03(+0.06%)
Oct 27, 2017	45.28	45.37	45.20	45.22	64,354	+0.07(+0.15%)
Oct 26, 2017	45.20	45.38	45.16	45.16	31,924	-0.11(-0.24%)
Oct 25, 2017	45.42	45.42	45.19	45.27	43,447	-0.11(-0.24%)
Oct 24, 2017	45.41	45.43	45.28	45.38	74,375	-0.03(-0.06%)
Oct 23, 2017	45.47	45.49	45.35	45.40	43,327	+0.03(+0.07%)
Oct 20, 2017	45.43	45.47	45.33	45.37	38,777	-0.09(-0.20%)
Oct 19, 2017	45.51	45.55	45.44	45.46	38,522	+0.03(+0.06%)
Oct 18, 2017	45.44	45.51	45.38	45.44	75,192	+0.02(+0.04%)
Oct 17, 2017	45.42	45.44	45.34	45.42	37,511	+0.11(+0.25%)
Oct 16, 2017	45.37	45.37	45.27	45.31	36,813	+0.01(+0.02%)
Oct 13, 2017	45.33	45.33	45.21	45.30	106,932	+0.07(+0.15%)
Oct 12, 2017	45.21	45.31	45.19	45.23	38,744	+0.01(+0.02%)
Oct 11, 2017	45.19	45.31	45.17	45.22	78,669	-0.01(-0.02%)
Oct 10, 2017	45.24	45.28	45.17	45.23	41,409	+0.05(+0.11%)
Oct 09, 2017	45.18	45.23	45.16	45.18	30,216	+0.04(+0.09%)
Oct 06, 2017	45.17	45.20	45.09	45.14	14,912	+0.00(+0.00%)
Oct 05, 2017	45.19	45.24	45.14	45.14	89,225	-0.06(-0.14%)
Oct 04, 2017	45.16	45.27	45.16	45.20	53,168	+0.11(+0.24%)
Oct 03, 2017	45.25	45.25	45.08	45.10	45,113	-0.06(-0.13%)
Oct 02, 2017	45.27	45.27	45.16	45.16	41,580	+0.00(+0.00%)
Sep 29, 2017	45.14	45.21	45.12	45.16	15,021	+0.01(+0.02%)
Sep 28, 2017	45.15	45.24	45.12	45.15	52,642	-0.01(-0.02%)
Sep 27, 2017	45.17	45.29	45.16	45.16	31,522	-0.11(-0.24%)
Sep 26, 2017	45.34	45.34	45.27	45.27	21,076	-0.08(-0.18%)
Sep 25, 2017	45.33	45.38	45.32	45.35	25,587	+0.05(+0.12%)
Sep 22, 2017	45.35	45.35	45.29	45.29	38,744	+0.04(+0.08%)
Sep 21, 2017	45.21	45.35	45.21	45.25	26,515	+0.01(+0.03%)
Sep 20, 2017	45.31	45.34	45.23	45.24	37,050	-0.03(-0.07%)
Sep 19, 2017	45.21	45.35	45.21	45.27	43,062	-0.02(-0.04%)
Sep 18, 2017	45.25	45.36	45.25	45.29	21,243	+0.02(+0.04%)
Sep 15, 2017	45.35	45.35	45.24	45.27	8,226	+0.08(+0.19%)
Sep 14, 2017	45.33	45.33	45.19	45.19	24,278	-0.10(-0.22%)
Sep 13, 2017	45.36	45.36	45.29	45.29	26,259	-0.01(-0.02%)
Sep 12, 2017	45.36	45.39	45.27	45.30	33,557	-0.08(-0.19%)
Sep 11, 2017	45.44	45.44	45.38	45.38	17,838	-0.00(-0.01%)
Sep 08, 2017	45.52	45.52	45.39	45.39	8,888	-0.01(-0.03%)
Sep 07, 2017	45.31	45.41	45.31	45.40	25,131	+0.05(+0.11%)
Sep 06, 2017	45.38	45.39	45.31	45.35	10,901	+0.05(+0.11%)
Sep 05, 2017	45.30	45.34	45.27	45.30	31,969	+0.06(+0.13%)

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.