Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.45	44.62	44.44	44.56	755,196	+0.11(+0.25%)
Nov 29, 2017	44.38	44.47	44.38	44.45	528,462	-0.07(-0.16%)
Nov 28, 2017	44.50	44.53	44.47	44.52	432,242	-0.02(-0.04%)
Nov 27, 2017	44.57	44.61	44.54	44.54	461,933	-0.09(-0.19%)
Nov 24, 2017	44.54	44.63	44.54	44.62	357,528	-0.01(-0.02%)
Nov 22, 2017	44.70	44.70	44.59	44.63	480,849	-0.10(-0.23%)
Nov 21, 2017	44.76	44.76	44.69	44.73	456,812	+0.01(+0.02%)
Nov 20, 2017	44.74	44.76	44.70	44.73	249,660	-0.06(-0.14%)
Nov 17, 2017	44.76	44.79	44.73	44.79	258,796	-0.01(-0.02%)
Nov 16, 2017	44.84	44.84	44.78	44.80	394,485	-0.01(-0.02%)
Nov 15, 2017	44.85	44.85	44.78	44.80	340,556	+0.00(+0.00%)
Nov 14, 2017	44.78	44.81	44.77	44.80	247,113	-0.01(-0.02%)
Nov 13, 2017	44.83	44.83	44.78	44.81	281,850	+0.03(+0.06%)
Nov 10, 2017	44.80	44.82	44.78	44.79	328,228	-0.14(-0.31%)
Nov 09, 2017	44.98	44.98	44.90	44.93	582,794	-0.03(-0.08%)
Nov 08, 2017	44.97	44.99	44.95	44.96	292,717	+0.02(+0.04%)
Nov 07, 2017	44.84	44.96	44.84	44.94	725,581	+0.11(+0.25%)
Nov 06, 2017	44.80	44.83	44.80	44.83	408,077	+0.06(+0.14%)
Nov 03, 2017	44.76	44.80	44.73	44.77	439,254	+0.02(+0.04%)
Nov 02, 2017	44.72	44.76	44.71	44.75	272,931	+0.05(+0.12%)
Nov 01, 2017	44.69	44.71	44.68	44.70	309,684	+0.00(+0.00%)
Oct 31, 2017	44.69	44.71	44.66	44.70	268,387	+0.00(+0.01%)
Oct 30, 2017		44.72	44.66	44.70	387,801	+0.02(+0.05%)
Oct 27, 2017	44.67	44.68	44.66	44.67	219,855	+0.00(+0.00%)
Oct 26, 2017	44.72	44.72	44.66	44.67	323,726	-0.04(-0.10%)
Oct 25, 2017	44.73	44.73	44.67	44.72	1,538,624	-0.07(-0.15%)
Oct 24, 2017	44.77	44.79	44.74	44.79	324,786	-0.03(-0.06%)
Oct 23, 2017	44.83	44.85	44.79	44.81	332,642	+0.00(+0.00%)
Oct 20, 2017	44.84	44.84	44.79	44.81	289,599	-0.10(-0.21%)
Oct 19, 2017	44.90	44.96	44.89	44.91	836,922	+0.05(+0.11%)
Oct 18, 2017	44.87	44.87	44.86	44.86	183,136	-0.05(-0.11%)
Oct 17, 2017	44.84	44.91	44.82	44.91	424,447	+0.06(+0.14%)
Oct 16, 2017	44.81	44.85	44.80	44.85	296,921	+0.02(+0.04%)
Oct 13, 2017	44.83	44.84	44.79	44.83	271,648	+0.07(+0.15%)
Oct 12, 2017	44.76	44.79	44.74	44.76	336,849	+0.01(+0.02%)
Oct 11, 2017	44.73	44.79	44.73	44.75	297,860	+0.04(+0.10%)
Oct 10, 2017	44.70	44.73	44.68	44.71	251,665	+0.00(+0.00%)
Oct 09, 2017	44.69	44.71	44.67	44.71	173,609	+0.01(+0.02%)
Oct 06, 2017	44.62	44.70	44.61	44.70	650,247	+0.03(+0.06%)
Oct 05, 2017	44.67	44.67	44.65	44.67	275,596	+0.03(+0.06%)
Oct 04, 2017	44.63	44.67	44.63	44.65	399,926	+0.03(+0.08%)
Oct 03, 2017	44.61	44.64	44.61	44.61	275,633	+0.00(+0.00%)
Oct 02, 2017	44.64	44.65	44.61	44.61	359,763	-0.02(-0.05%)
Sep 29, 2017	44.66	44.66	44.61	44.63	214,884	-0.01(-0.02%)
Sep 28, 2017	44.63	44.65	44.59	44.64	270,110	-0.02(-0.04%)
Sep 27, 2017	44.70	44.70	44.63	44.66	345,751	-0.13(-0.29%)
Sep 26, 2017	44.76	44.81	44.75	44.79	450,484	+0.02(+0.04%)
Sep 25, 2017	44.76	44.79	44.76	44.77	322,899	+0.01(+0.02%)
Sep 22, 2017	44.76	44.77	44.73	44.76	268,558	+0.04(+0.10%)
Sep 21, 2017	44.72	44.76	44.70	44.72	345,121	+0.01(+0.02%)
Sep 20, 2017	44.76	44.80	44.67	44.71	227,771	-0.03(-0.06%)
Sep 19, 2017	44.79	44.80	44.74	44.74	255,561	-0.03(-0.08%)
Sep 18, 2017	44.79	44.79	44.74	44.77	271,190	-0.03(-0.08%)
Sep 15, 2017	44.82	44.82	44.76	44.81	227,706	+0.00(+0.00%)
Sep 14, 2017	44.80	44.82	44.77	44.81	184,217	+0.01(+0.02%)
Sep 13, 2017	44.85	44.85	44.76	44.80	313,327	-0.05(-0.12%)
Sep 12, 2017	44.89	44.89	44.82	44.85	298,717	-0.06(-0.13%)
Sep 11, 2017	44.92	44.95	44.88	44.91	348,449	-0.05(-0.12%)
Sep 08, 2017	44.95	44.97	44.93	44.96	257,595	+0.01(+0.02%)
Sep 07, 2017	44.93	44.99	44.92	44.95	335,901	+0.06(+0.13%)
Sep 06, 2017	44.90	44.94	44.88	44.89	369,084	-0.01(-0.02%)
Sep 05, 2017	44.89	44.94	44.86	44.90	298,360	+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.