Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	43.84	43.84	43.70	43.77	12,261	-0.06(-0.13%)
Nov 29, 2017	43.84	43.84	43.75	43.83	41,444	-0.12(-0.28%)
Nov 28, 2017	43.94	43.98	43.94	43.95	13,456	+0.05(+0.10%)
Nov 27, 2017	43.94	43.95	43.88	43.91	9,336	-0.05(-0.10%)
Nov 24, 2017	43.96	43.96	43.94	43.95	1,402	-0.00(-0.01%)
Nov 22, 2017	43.90	43.99	43.89	43.96	2,989	+0.14(+0.31%)
Nov 21, 2017	43.85	43.87	43.79	43.82	12,845	+0.10(+0.23%)
Nov 20, 2017	43.75	43.75	43.72	43.72	1,849	-0.01(-0.02%)
Nov 17, 2017	43.75	43.78	43.73	43.73	3,694	+0.05(+0.11%)
Nov 16, 2017	43.70	43.70	43.68	43.68	8,297	-0.05(-0.11%)
Nov 15, 2017	43.64	43.73	43.61	43.73	13,634	+0.14(+0.32%)
Nov 14, 2017	43.62	43.62	43.56	43.59	24,357	+0.02(+0.05%)
Nov 13, 2017	43.62	43.62	43.57	43.57	7,621	-0.02(-0.04%)
Nov 10, 2017	43.64	43.64	43.56	43.59	2,369	-0.19(-0.42%)
Nov 09, 2017	43.78	43.82	43.77	43.77	5,501	-0.09(-0.22%)
Nov 08, 2017	43.87	43.91	43.85	43.87	11,037	-0.04(-0.09%)
Nov 07, 2017	43.91	43.93	43.91	43.91	2,178	-0.04(-0.10%)
Nov 06, 2017	43.96	43.96	43.94	43.95	5,424	-0.00(-0.00%)
Nov 03, 2017	43.91	43.95	43.90	43.95	12,759	+0.06(+0.13%)
Nov 02, 2017	43.87	43.94	43.87	43.90	15,955	+0.01(+0.03%)
Nov 01, 2017	43.85	43.93	43.85	43.88	14,314	+0.04(+0.10%)
Oct 31, 2017	43.90	43.90	43.84	43.84	8,040	-0.01(-0.02%)
Oct 30, 2017	43.81	43.87	43.81	43.85	12,335	+0.09(+0.20%)
Oct 27, 2017	43.74	43.76	43.72	43.76	2,306	+0.11(+0.25%)
Oct 26, 2017	43.67	43.68	43.62	43.65	8,921	+0.00(+0.00%)
Oct 25, 2017	43.61	43.66	43.60	43.65	11,705	-0.07(-0.17%)
Oct 24, 2017	43.69	43.76	43.69	43.72	9,046	-0.09(-0.20%)
Oct 23, 2017	43.81	43.83	43.78	43.81	7,584	+0.04(+0.09%)
Oct 20, 2017	43.76	43.80	43.75	43.77	5,860	-0.08(-0.19%)
Oct 19, 2017	43.95	43.95	43.86	43.86	8,056	+0.02(+0.04%)
Oct 18, 2017	43.85	43.85	43.80	43.84	14,676	-0.11(-0.24%)
Oct 17, 2017	43.83	43.95	43.83	43.95	20,635	+0.02(+0.04%)
Oct 16, 2017	43.89	43.96	43.88	43.93	26,164	-0.04(-0.09%)
Oct 13, 2017	43.93	44.01	43.89	43.97	39,848	+0.13(+0.30%)
Oct 12, 2017	43.82	43.86	43.81	43.84	65,633	+0.02(+0.04%)
Oct 11, 2017	43.86	43.86	43.81	43.82	9,276	-0.01(-0.02%)
Oct 10, 2017	43.81	43.88	43.80	43.83	2,841	+0.04(+0.09%)
Oct 09, 2017	43.76	43.79	43.73	43.79	5,770	+0.03(+0.08%)
Oct 06, 2017	43.70	43.79	43.63	43.76	13,019	-0.06(-0.13%)
Oct 05, 2017	43.81	43.83	43.76	43.81	142,297	+0.02(+0.06%)
Oct 04, 2017	43.87	43.87	43.77	43.79	5,545	-0.05(-0.12%)
Oct 03, 2017	43.72	43.84	43.72	43.84	4,491	+0.11(+0.25%)
Oct 02, 2017	43.83	43.83	43.73	43.73	105,470	+0.01(+0.02%)
Sep 29, 2017	43.82	43.82	43.72	43.72	4,467	+0.03(+0.07%)
Sep 28, 2017	43.65	43.70	43.63	43.70	4,123	+0.02(+0.05%)
Sep 27, 2017	43.67	43.71	43.66	43.67	3,860	-0.16(-0.37%)
Sep 26, 2017	43.81	43.85	43.80	43.83	3,906	+0.00(+0.00%)
Sep 25, 2017	43.72	43.87	43.72	43.83	7,082	+0.10(+0.23%)
Sep 22, 2017	43.78	43.78	43.72	43.73	3,317	+0.09(+0.21%)
Sep 21, 2017	43.74	43.74	43.64	43.64	6,385	+0.04(+0.10%)
Sep 20, 2017	43.70	43.75	43.60	43.60	8,910	-0.10(-0.24%)
Sep 19, 2017	43.71	43.72	43.68	43.70	6,513	+0.03(+0.07%)
Sep 18, 2017	43.72	43.73	43.67	43.67	10,574	-0.08(-0.19%)
Sep 15, 2017	43.72	43.77	43.71	43.76	2,951	+0.02(+0.05%)
Sep 14, 2017	43.60	43.73	43.60	43.73	18,874	+0.09(+0.21%)
Sep 13, 2017	43.69	43.75	43.64	43.64	23,666	-0.07(-0.15%)
Sep 12, 2017	43.71	43.74	43.70	43.71	16,265	-0.11(-0.25%)
Sep 11, 2017	43.81	43.86	43.81	43.82	3,348	-0.12(-0.28%)
Sep 08, 2017	43.93	43.96	43.90	43.94	8,820	-0.10(-0.23%)
Sep 07, 2017	43.93	44.04	43.91	44.04	253,714	+0.23(+0.53%)
Sep 06, 2017	43.92	43.92	43.80	43.81	6,692	-0.14(-0.31%)
Sep 05, 2017	43.81	43.94	43.81	43.94	4,754	+0.22(+0.49%)

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.