Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	42.92	42.98	42.92	42.97	3,745	-0.03(-0.08%)
Nov 29, 2017	43.03	43.03	42.95	43.01	3,456	-0.16(-0.38%)
Nov 28, 2017	43.17	43.17	43.17	43.17	332	+0.02(+0.04%)
Nov 27, 2017	43.13	43.15	43.10	43.15	7,971	-0.02(-0.04%)
Nov 24, 2017	43.17	43.17	43.17	43.17	768	-0.02(-0.04%)
Nov 22, 2017	43.18	43.19	43.18	43.19	374	+0.14(+0.32%)
Nov 21, 2017	43.05	43.06	43.05	43.05	4,043	+0.10(+0.24%)
Nov 20, 2017	42.94	42.95	42.91	42.95	1,835	+0.01(+0.02%)
Nov 17, 2017	42.94	42.94	42.94	42.94	288	+0.06(+0.14%)
Nov 16, 2017	42.91	42.92	42.88	42.88	2,585	-0.01(-0.02%)
Nov 15, 2017	42.80	42.89	42.74	42.89	2,375	+0.14(+0.32%)
Nov 14, 2017	42.70	42.75	42.70	42.75	6,394	-0.01(-0.03%)
Nov 13, 2017	42.79	42.79	42.75	42.76	2,915	-0.00(-0.01%)
Nov 10, 2017	42.83	42.83	42.76	42.77	1,567	-0.23(-0.54%)
Nov 09, 2017	42.96	43.00	42.94	43.00	2,305	-0.05(-0.12%)
Nov 08, 2017	43.09	43.09	43.05	43.05	1,792	-0.03(-0.08%)
Nov 07, 2017	43.05	43.12	43.05	43.09	3,498	-0.09(-0.21%)
Nov 06, 2017	43.09	43.19	43.09	43.18	16,460	+0.08(+0.19%)
Nov 03, 2017	43.09	43.09	43.09	43.09	1,091	+0.02(+0.04%)
Nov 02, 2017	43.06	43.08	43.06	43.08	716	+0.04(+0.10%)
Nov 01, 2017	43.01	43.07	43.01	43.03	4,070	-0.09(-0.20%)
Oct 31, 2017	43.13	43.13	43.12	43.12	534	-0.05(-0.11%)
Oct 30, 2017	43.17	43.17	43.17	43.17	311	+0.07(+0.17%)
Oct 27, 2017	43.08	43.09	43.08	43.09	2,523	+0.08(+0.19%)
Oct 26, 2017	42.93	43.02	42.93	43.01	1,136	+0.02(+0.06%)
Oct 25, 2017	42.95	42.99	42.93	42.99	18,339	-0.08(-0.19%)
Oct 24, 2017	43.06	43.09	43.06	43.07	16,059	-0.06(-0.13%)
Oct 23, 2017	43.13	43.13	43.13	43.13	430	+0.04(+0.10%)
Oct 20, 2017	43.08	43.08	43.07	43.08	5,090	-0.10(-0.23%)
Oct 19, 2017	43.18	43.24	43.14	43.18	51,494	+0.05(+0.11%)
Oct 18, 2017	43.09	43.14	43.09	43.14	5,553	-0.09(-0.20%)
Oct 17, 2017	43.15	43.23	43.15	43.22	9,149	+0.05(+0.11%)
Oct 16, 2017	43.22	43.22	43.17	43.17	1,482	+0.02(+0.05%)
Oct 13, 2017	43.14	43.23	43.14	43.15	1,177	+0.04(+0.10%)
Oct 12, 2017	43.03	43.13	43.03	43.11	62,123	+0.01(+0.02%)
Oct 11, 2017	43.14	43.14	43.10	43.10	2,471	+0.00(+0.00%)
Oct 10, 2017	43.08	43.19	43.08	43.10	28,842	+0.01(+0.02%)
Oct 09, 2017	43.04	43.10	43.03	43.09	2,655	+0.05(+0.12%)
Oct 06, 2017	43.05	43.05	43.04	43.04	2,441	-0.06(-0.14%)
Oct 05, 2017	43.08	43.10	43.08	43.10	2,483	-0.04(-0.10%)
Oct 04, 2017	43.08	43.15	43.08	43.15	10,128	+0.06(+0.14%)
Oct 03, 2017	43.02	43.09	43.02	43.09	7,515	+0.07(+0.16%)
Oct 02, 2017	43.02	43.02	43.02	43.02	125	-0.15(-0.34%)
Sep 29, 2017	43.17	43.19	43.07	43.16	71,798	+0.06(+0.14%)
Sep 28, 2017	43.01	43.11	42.98	43.10	15,868	+0.11(+0.26%)
Sep 27, 2017	43.00	43.00	42.99	42.99	348	-0.21(-0.48%)
Sep 26, 2017	43.18	43.20	43.18	43.20	4,650	-0.03(-0.06%)
Sep 25, 2017	43.14	43.24	43.14	43.22	31,393	+0.11(+0.26%)
Sep 22, 2017	43.13	43.13	43.03	43.11	35,895	+0.06(+0.14%)
Sep 21, 2017	43.08	43.15	43.04	43.05	41,619	-0.03(-0.06%)
Sep 20, 2017	43.10	43.10	42.97	43.08	20,533	-0.03(-0.08%)
Sep 19, 2017	43.11	43.11	43.11	43.11	1,162	+0.02(+0.04%)
Sep 18, 2017	43.09	43.09	43.09	43.09	1,482	-0.01(-0.02%)
Sep 15, 2017	43.07	43.10	43.06	43.10	33,373	+0.01(+0.02%)
Sep 14, 2017	43.03	43.10	43.03	43.09	14,321	+0.06(+0.13%)
Sep 13, 2017	43.10	43.10	43.03	43.04	7,270	-0.00(-0.01%)
Sep 12, 2017	43.09	43.09	43.04	43.04	2,612	-0.05(-0.12%)
Sep 11, 2017	43.09	43.09	43.09	43.09	175	-0.16(-0.38%)
Sep 08, 2017	43.21	43.26	43.21	43.26	6,998	-0.13(-0.30%)
Sep 07, 2017	43.21	43.39	43.21	43.39	47,691	+0.22(+0.50%)
Sep 06, 2017	43.24	43.27	43.17	43.17	2,615	-0.06(-0.13%)
Sep 05, 2017	43.15	43.25	43.14	43.23	23,912	+0.14(+0.33%)

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.