Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.44	43.44	43.39	43.43	110,702	+0.01(+0.02%)
Nov 29, 2017	43.44	43.44	43.40	43.43	187,570	-0.01(-0.02%)
Nov 28, 2017	43.43	43.47	43.42	43.43	140,916	-0.02(-0.04%)
Nov 27, 2017	43.40	43.49	43.40	43.45	200,016	+0.01(+0.02%)
Nov 24, 2017	43.41	43.48	43.41	43.44	128,936	+0.02(+0.04%)
Nov 22, 2017	43.39	43.44	43.39	43.43	138,782	+0.00(+0.00%)
Nov 21, 2017	43.46	43.46	43.39	43.43	177,914	-0.01(-0.02%)
Nov 20, 2017	43.43	43.44	43.40	43.44	131,162	+0.02(+0.04%)
Nov 17, 2017	43.45	43.45	43.40	43.42	128,365	-0.03(-0.06%)
Nov 16, 2017	43.48	43.48	43.40	43.45	372,176	-0.03(-0.08%)
Nov 15, 2017	43.47	43.49	43.43	43.48	134,022	+0.03(+0.06%)
Nov 14, 2017	43.46	43.46	43.42	43.45	271,087	+0.00(+0.00%)
Nov 13, 2017	43.50	43.50	43.40	43.45	129,915	-0.05(-0.12%)
Nov 10, 2017	43.51	43.51	43.45	43.50	170,170	+0.04(+0.10%)
Nov 09, 2017	43.45	43.51	43.44	43.46	220,285	-0.06(-0.13%)
Nov 08, 2017	43.56	43.56	43.49	43.52	194,663	-0.01(-0.02%)
Nov 07, 2017	43.50	43.55	43.48	43.53	318,012	+0.03(+0.08%)
Nov 06, 2017	43.44	43.51	43.44	43.50	147,437	+0.02(+0.04%)
Nov 03, 2017	43.43	43.49	43.43	43.48	131,658	+0.00(+0.00%)
Nov 02, 2017	43.47	43.48	43.44	43.48	167,686	+0.05(+0.12%)
Nov 01, 2017	43.40	43.44	43.39	43.43	125,768	+0.03(+0.06%)
Oct 31, 2017	43.35	43.43	43.35	43.40	139,043	+0.03(+0.06%)
Oct 30, 2017	43.34	43.45	43.34	43.38	168,020	-0.01(-0.02%)
Oct 27, 2017	43.40	43.40	43.32	43.39	105,872	+0.01(+0.02%)
Oct 26, 2017	43.42	43.42	43.32	43.38	94,098	-0.02(-0.04%)
Oct 25, 2017	43.36	43.44	43.34	43.40	146,660	+0.01(+0.02%)
Oct 24, 2017	43.47	43.47	43.39	43.39	144,818	-0.05(-0.12%)
Oct 23, 2017	43.40	43.46	43.40	43.44	242,620	-0.03(-0.08%)
Oct 20, 2017	43.49	43.49	43.41	43.47	281,966	+0.04(+0.09%)
Oct 19, 2017	43.47	43.47	43.41	43.43	230,201	+0.00(+0.00%)
Oct 18, 2017	43.44	43.46	43.40	43.43	370,330	-0.03(-0.06%)
Oct 17, 2017	43.42	43.46	43.41	43.46	134,316	-0.01(-0.02%)
Oct 16, 2017	43.50	43.51	43.46	43.46	155,202	+0.01(+0.02%)
Oct 13, 2017	43.46	43.47	43.43	43.46	110,395	+0.01(+0.02%)
Oct 12, 2017	43.45	43.45	43.43	43.45	82,449	+0.02(+0.04%)
Oct 11, 2017	43.42	43.45	43.41	43.43	127,699	+0.00(+0.00%)
Oct 10, 2017	43.43	43.46	43.42	43.43	277,377	-0.04(-0.09%)
Oct 09, 2017	43.46	43.48	43.44	43.47	149,334	+0.02(+0.05%)
Oct 06, 2017	43.43	43.49	43.42	43.45	118,703	-0.01(-0.03%)
Oct 05, 2017	43.48	43.48	43.46	43.46	99,532	-0.01(-0.03%)
Oct 04, 2017	43.51	43.51	43.45	43.47	133,085	-0.01(-0.02%)
Oct 03, 2017	43.44	43.49	43.44	43.48	133,731	+0.04(+0.10%)
Oct 02, 2017	43.47	43.47	43.41	43.44	238,318	+0.00(+0.00%)
Sep 29, 2017	43.41	43.45	43.41	43.44	92,536	+0.01(+0.02%)
Sep 28, 2017	43.41	43.43	43.39	43.43	108,276	+0.01(+0.02%)
Sep 27, 2017	43.41	43.46	43.40	43.42	169,681	-0.02(-0.04%)
Sep 26, 2017	43.42	43.45	43.42	43.44	78,126	-0.02(-0.04%)
Sep 25, 2017	43.40	43.50	43.40	43.46	391,214	+0.03(+0.06%)
Sep 22, 2017	43.44	43.48	43.37	43.43	131,330	+0.00(+0.00%)
Sep 21, 2017	43.41	43.45	43.39	43.43	213,086	+0.03(+0.07%)
Sep 20, 2017	43.42	43.43	43.40	43.40	84,682	-0.03(-0.06%)
Sep 19, 2017	43.42	43.46	43.39	43.42	256,399	+0.01(+0.02%)
Sep 18, 2017	43.43	43.46	43.38	43.42	158,660	+0.01(+0.02%)
Sep 15, 2017	43.49	43.49	43.37	43.41	271,021	-0.02(-0.04%)
Sep 14, 2017	43.41	43.47	43.38	43.42	305,910	-0.03(-0.08%)
Sep 13, 2017	43.45	43.52	43.42	43.46	115,566	+0.01(+0.01%)
Sep 12, 2017	43.44	43.51	43.44	43.45	90,934	-0.03(-0.07%)
Sep 11, 2017	43.48	43.50	43.47	43.48	82,138	+0.01(+0.02%)
Sep 08, 2017	43.52	43.55	43.47	43.47	129,607	-0.03(-0.08%)
Sep 07, 2017	43.52	43.52	43.50	43.51	67,006	+0.03(+0.08%)
Sep 06, 2017	43.60	43.60	43.47	43.47	134,795	-0.06(-0.13%)
Sep 05, 2017	43.55	43.56	43.47	43.53	71,879	+0.13(+0.29%)

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.