Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.67	44.67	44.67	0	-0.07(-0.15%)
Dec 28, 2017	44.71	44.79	44.69	44.73	1,045,064	+0.04(+0.08%)
Dec 27, 2017	44.72	44.78	44.68	44.70	981,315	-0.04(-0.08%)
Dec 26, 2017	44.65	44.73	44.65	44.73	1,105,420	+0.09(+0.21%)
Dec 22, 2017	44.57	44.67	44.57	44.64	1,182,613	+0.01(+0.02%)
Dec 21, 2017	44.60	44.64	44.54	44.63	2,088,630	+0.03(+0.06%)
Dec 20, 2017	44.67	44.69	44.57	44.60	769,243	-0.11(-0.25%)
Dec 19, 2017	44.73	44.76	44.68	44.71	689,684	-0.05(-0.10%)
Dec 18, 2017	44.78	44.81	44.72	44.76	778,913	-0.03(-0.06%)
Dec 15, 2017	44.80	44.82	44.74	44.79	860,645	-0.01(-0.02%)
Dec 14, 2017	44.77	44.83	44.74	44.80	754,541	-0.03(-0.06%)
Dec 13, 2017	44.79	44.85	44.71	44.83	687,761	+0.10(+0.23%)
Dec 12, 2017	44.71	44.77	44.70	44.72	521,404	-0.05(-0.10%)
Dec 11, 2017	44.73	44.76	44.72	44.77	528,290	+0.03(+0.06%)
Dec 08, 2017	44.75	44.79	44.74	44.74	751,268	-0.07(-0.15%)
Dec 07, 2017	44.81	44.82	44.78	44.81	635,997	+0.02(+0.04%)
Dec 06, 2017	44.78	44.80	44.69	44.79	858,194	+0.09(+0.21%)
Dec 05, 2017	44.64	44.69	44.60	44.69	1,648,336	+0.08(+0.19%)
Dec 04, 2017	44.61	44.64	44.61	44.61	778,904	-0.05(-0.10%)
Dec 01, 2017	44.67	44.69	44.58	44.66	862,303	+0.04(+0.09%)
Nov 30, 2017	44.54	44.62	44.54	44.62	758,887	+0.07(+0.17%)
Nov 29, 2017	44.59	44.61	44.53	44.54	656,213	-0.11(-0.25%)
Nov 28, 2017	44.69	44.73	44.64	44.65	464,310	-0.11(-0.25%)
Nov 27, 2017	44.77	44.78	44.75	44.76	331,432	+0.00(+0.00%)
Nov 24, 2017	44.77	44.78	44.76	44.76	128,636	-0.07(-0.17%)
Nov 22, 2017	44.86	44.86	44.80	44.84	299,180	-0.04(-0.08%)
Nov 21, 2017	44.91	44.92	44.87	44.88	382,209	+0.00(+0.00%)
Nov 20, 2017	44.90	44.92	44.88	44.88	265,712	-0.01(-0.02%)
Nov 17, 2017	44.93	44.93	44.89	44.89	364,647	-0.06(-0.12%)
Nov 16, 2017	44.95	44.95	44.94	44.94	188,322	-0.06(-0.12%)
Nov 15, 2017	44.97	45.01	44.96	45.00	318,338	+0.04(+0.08%)
Nov 14, 2017	44.97	44.99	44.95	44.96	208,818	-0.01(-0.02%)
Nov 13, 2017	44.98	45.00	44.97	44.97	318,419	+0.00(+0.00%)
Nov 10, 2017	45.01	45.02	44.97	44.97	435,299	-0.12(-0.27%)
Nov 09, 2017	45.10	45.12	45.07	45.09	421,019	+0.00(+0.00%)
Nov 08, 2017	45.11	45.11	45.08	45.09	306,299	-0.03(-0.06%)
Nov 07, 2017	45.12	45.12	45.09	45.12	382,861	+0.02(+0.04%)
Nov 06, 2017	45.12	45.12	45.09	45.10	264,251	+0.00(+0.00%)
Nov 03, 2017	45.05	45.10	45.05	45.10	306,879	+0.02(+0.04%)
Nov 02, 2017	45.05	45.11	45.05	45.08	323,721	-0.01(-0.02%)
Nov 01, 2017	45.13	45.13	45.09	45.09	374,815	-0.01(-0.02%)
Oct 31, 2017	45.15	45.15	45.09	45.10	414,582	-0.05(-0.10%)
Oct 30, 2017		45.16	45.14	45.15	243,839	+0.03(+0.06%)
Oct 27, 2017	45.10	45.14	45.10	45.12	292,309	-0.02(-0.04%)
Oct 26, 2017	45.17	45.17	45.11	45.14	395,230	-0.01(-0.02%)
Oct 25, 2017	45.17	45.18	45.15	45.15	216,494	-0.03(-0.06%)
Oct 24, 2017	45.17	45.20	45.17	45.17	256,051	-0.06(-0.12%)
Oct 23, 2017	45.24	45.24	45.21	45.23	278,364	+0.02(+0.04%)
Oct 20, 2017	45.20	45.23	45.20	45.21	179,941	-0.03(-0.06%)
Oct 19, 2017	45.26	45.28	45.23	45.24	302,006	+0.00(+0.00%)
Oct 18, 2017	45.24	45.26	45.21	45.24	243,110	-0.01(-0.02%)
Oct 17, 2017	45.25	45.25	45.22	45.25	262,519	+0.02(+0.04%)
Oct 16, 2017	45.19	45.23	45.18	45.23	393,812	+0.02(+0.04%)
Oct 13, 2017	45.19	45.21	45.17	45.21	282,477	+0.04(+0.08%)
Oct 12, 2017	45.19	45.19	45.15	45.17	309,707	+0.01(+0.02%)
Oct 11, 2017	45.19	45.19	45.16	45.16	506,142	-0.02(-0.04%)
Oct 10, 2017	45.19	45.19	45.16	45.18	213,865	+0.05(+0.10%)
Oct 09, 2017	45.15	45.17	45.14	45.14	213,745	-0.01(-0.02%)
Oct 06, 2017	45.12	45.15	45.11	45.15	206,011	+0.02(+0.04%)
Oct 05, 2017	45.15	45.17	45.13	45.13	182,897	+0.00(+0.00%)
Oct 04, 2017	45.14	45.16	45.12	45.13	266,765	-0.04(-0.08%)
Oct 03, 2017	45.17	45.17	45.15	45.16	296,446	+0.00(+0.00%)

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.