Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.94	42.94	42.89	42.90	38,937	-0.02(-0.05%)
Nov 29, 2017	42.93	42.94	42.90	42.93	69,104	-0.03(-0.06%)
Nov 28, 2017	42.94	42.97	42.94	42.95	37,806	+0.00(+0.00%)
Nov 27, 2017	42.94	42.95	42.90	42.95	50,881	+0.03(+0.06%)
Nov 24, 2017	42.94	42.95	42.91	42.93	27,965	-0.01(-0.02%)
Nov 22, 2017	42.89	42.95	42.89	42.94	56,444	+0.04(+0.10%)
Nov 21, 2017	42.88	42.89	42.87	42.89	66,315	+0.01(+0.02%)
Nov 20, 2017	42.91	42.91	42.87	42.88	87,581	-0.03(-0.06%)
Nov 17, 2017	42.92	42.92	42.89	42.91	30,739	-0.01(-0.02%)
Nov 16, 2017	42.89	42.93	42.88	42.92	93,505	+0.01(+0.02%)
Nov 15, 2017	42.92	42.92	42.89	42.91	44,677	+0.02(+0.04%)
Nov 14, 2017	42.92	42.93	42.88	42.89	167,845	-0.03(-0.08%)
Nov 13, 2017	42.92	42.94	42.90	42.93	162,726	+0.00(+0.00%)
Nov 10, 2017	42.93	42.95	42.91	42.93	125,511	-0.04(-0.10%)
Nov 09, 2017	42.96	42.99	42.94	42.97	218,467	+0.02(+0.06%)
Nov 08, 2017	42.99	42.99	42.94	42.95	50,321	-0.05(-0.11%)
Nov 07, 2017	43.00	43.01	42.99	42.99	113,349	-0.01(-0.02%)
Nov 06, 2017	43.02	43.02	43.00	43.00	53,758	-0.01(-0.02%)
Nov 03, 2017	43.00	43.02	42.99	43.01	47,591	+0.03(+0.06%)
Nov 02, 2017	42.99	43.02	42.99	42.99	57,545	+0.00(+0.00%)
Nov 01, 2017	42.99	43.02	42.98	42.99	183,431	-0.01(-0.03%)
Oct 31, 2017	43.01	43.02	43.00	43.00	75,412	-0.03(-0.08%)
Oct 30, 2017	43.00	43.03	43.00	43.03	53,433	+0.03(+0.06%)
Oct 27, 2017	42.95	43.01	42.94	43.01	93,027	+0.05(+0.12%)
Oct 26, 2017	42.96	42.97	42.92	42.95	58,994	+0.03(+0.08%)
Oct 25, 2017	42.96	42.96	42.90	42.92	314,149	-0.07(-0.16%)
Oct 24, 2017	42.98	43.00	42.95	42.99	77,331	-0.02(-0.05%)
Oct 23, 2017	42.97	43.02	42.97	43.01	94,698	+0.01(+0.03%)
Oct 20, 2017	42.95	43.01	42.95	43.00	57,444	-0.03(-0.06%)
Oct 19, 2017	42.98	43.03	42.98	43.02	56,978	+0.03(+0.08%)
Oct 18, 2017	42.98	43.01	42.95	42.99	55,155	-0.03(-0.06%)
Oct 17, 2017	43.01	43.01	42.99	43.01	55,598	+0.03(+0.06%)
Oct 16, 2017	43.04	43.04	42.99	42.99	57,373	-0.07(-0.16%)
Oct 13, 2017	43.06	43.07	43.04	43.06	208,299	+0.05(+0.12%)
Oct 12, 2017	43.03	43.03	43.00	43.01	52,320	+0.00(+0.00%)
Oct 11, 2017	43.02	43.02	42.97	43.01	154,478	+0.03(+0.06%)
Oct 10, 2017	43.01	43.01	42.97	42.98	47,677	-0.02(-0.04%)
Oct 09, 2017	43.00	43.01	42.98	43.00	264,705	-0.02(-0.04%)
Oct 06, 2017	42.98	43.01	42.97	43.01	117,953	+0.01(+0.02%)
Oct 05, 2017	43.01	43.01	43.00	43.01	161,989	-0.02(-0.04%)
Oct 04, 2017	43.02	43.02	43.00	43.02	165,619	+0.01(+0.02%)
Oct 03, 2017	43.01	43.01	42.97	43.01	333,659	+0.05(+0.12%)
Oct 02, 2017	43.01	43.01	42.95	42.96	72,393	-0.04(-0.08%)
Sep 29, 2017	42.98	43.01	42.96	43.00	253,558	+0.00(+0.00%)
Sep 28, 2017	42.97	43.00	42.96	43.00	69,821	+0.03(+0.06%)
Sep 27, 2017	42.96	42.97	42.94	42.97	41,355	-0.02(-0.04%)
Sep 26, 2017	42.99	42.99	42.96	42.99	27,068	+0.02(+0.04%)
Sep 25, 2017	42.94	43.00	42.94	42.97	52,102	+0.01(+0.02%)
Sep 22, 2017	42.92	42.97	42.92	42.96	47,865	+0.03(+0.06%)
Sep 21, 2017	42.91	42.96	42.91	42.94	37,528	+0.02(+0.04%)
Sep 20, 2017	43.01	43.01	42.92	42.92	49,864	-0.05(-0.12%)
Sep 19, 2017	42.98	42.98	42.96	42.97	192,078	+0.01(+0.02%)
Sep 18, 2017		42.98	42.95	42.96	76,678	-0.02(-0.04%)
Sep 15, 2017	42.96	42.98	42.96	42.98	39,627	+0.02(+0.04%)
Sep 14, 2017	42.96	42.97	42.94	42.96	42,920	-0.03(-0.06%)
Sep 13, 2017	43.00	43.00	42.96	42.99	179,717	-0.01(-0.02%)
Sep 12, 2017	43.01	43.01	42.98	43.00	83,719	-0.01(-0.02%)
Sep 11, 2017	43.04	43.05	42.97	43.01	170,790	-0.06(-0.14%)
Sep 08, 2017	43.08	43.08	43.02	43.07	51,716	+0.01(+0.02%)
Sep 07, 2017	43.07	43.08	43.03	43.06	93,933	+0.03(+0.06%)
Sep 06, 2017	43.06	43.06	43.02	43.03	120,856	-0.03(-0.06%)
Sep 05, 2017	43.03	43.06	43.00	43.06	93,202	+0.06(+0.14%)

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.