Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	46.37	46.46	46.25	46.26	476,544	+0.15(+0.32%)
Nov 29, 2017	46.33	46.33	46.04	46.11	287,847	-0.32(-0.69%)
Nov 28, 2017	46.34	46.43	46.25	46.43	753,065	+0.20(+0.43%)
Nov 27, 2017	46.47	46.47	46.24	46.24	298,785	-0.28(-0.61%)
Nov 24, 2017	46.47	46.55	46.43	46.52	139,701	+0.18(+0.40%)
Nov 22, 2017	46.37	46.38	46.15	46.34	363,202	+0.11(+0.25%)
Nov 21, 2017	46.04	46.27	46.04	46.22	457,072	+0.41(+0.88%)
Nov 20, 2017	45.85	45.91	45.72	45.81	764,519	+0.10(+0.22%)
Nov 17, 2017	45.78	45.85	45.72	45.72	1,752,013	-0.21(-0.45%)
Nov 16, 2017	45.81	45.96	45.75	45.92	408,526	+0.41(+0.89%)
Nov 15, 2017	45.47	45.57	45.35	45.52	412,895	-0.19(-0.42%)
Nov 14, 2017	45.68	45.72	45.59	45.71	1,462,117	-0.01(-0.02%)
Nov 13, 2017	45.60	45.75	45.54	45.72	403,348	-0.17(-0.37%)
Nov 10, 2017	45.93	45.96	45.81	45.88	491,197	-0.06(-0.13%)
Nov 09, 2017	45.88	45.98	45.68	45.95	561,969	-0.05(-0.10%)
Nov 08, 2017	45.98	46.04	45.88	45.99	264,035	+0.21(+0.47%)
Nov 07, 2017	45.80	45.83	45.66	45.78	309,239	+0.03(+0.07%)
Nov 06, 2017	45.55	45.75	45.50	45.75	320,728	-0.05(-0.12%)
Nov 03, 2017	45.88	45.88	45.65	45.80	287,987	-0.10(-0.22%)
Nov 02, 2017	45.72	45.91	45.67	45.90	298,547	+0.32(+0.70%)
Nov 01, 2017	45.68	45.81	45.58	45.58	404,899	-0.05(-0.10%)
Oct 31, 2017	45.53	45.65	45.47	45.62	427,472	+0.30(+0.66%)
Oct 30, 2017	45.33	45.36	45.26	45.33	823,363	-0.13(-0.29%)
Oct 27, 2017	45.30	45.50	45.19	45.46	361,251	+0.07(+0.15%)
Oct 26, 2017	45.56	45.59	45.35	45.39	295,717	+0.02(+0.05%)
Oct 25, 2017	45.56	45.61	45.22	45.36	337,511	-0.38(-0.84%)
Oct 24, 2017	45.75	45.80	45.67	45.75	231,488	+0.17(+0.37%)
Oct 23, 2017	45.73	45.81	45.56	45.58	303,217	-0.43(-0.93%)
Oct 20, 2017	46.09	46.09	45.96	46.01	297,185	-0.11(-0.23%)
Oct 19, 2017	46.06	46.11	45.97	46.11	289,732	-0.21(-0.46%)
Oct 18, 2017	46.28	46.39	46.24	46.33	435,371	+0.22(+0.48%)
Oct 17, 2017	46.14	46.15	46.00	46.11	559,522	-0.14(-0.30%)
Oct 16, 2017	46.23	46.30	46.20	46.24	810,995	-0.03(-0.07%)
Oct 13, 2017	46.27	46.34	46.18	46.27	854,295	+0.21(+0.46%)
Oct 12, 2017	46.03	46.14	45.96	46.06	359,193	+0.15(+0.32%)
Oct 11, 2017	45.83	45.94	45.73	45.91	760,563	-0.04(-0.08%)
Oct 10, 2017	45.81	45.96	45.79	45.95	282,139	+0.48(+1.06%)
Oct 09, 2017	45.59	45.59	45.46	45.47	196,575	-0.12(-0.27%)
Oct 06, 2017	45.46	45.63	45.38	45.59	238,963	-0.15(-0.33%)
Oct 05, 2017	45.69	45.81	45.62	45.75	289,402	+0.02(+0.05%)
Oct 04, 2017	45.72	45.75	45.60	45.72	331,321	+0.06(+0.13%)
Oct 03, 2017	45.53	45.66	45.43	45.66	358,385	+0.37(+0.83%)
Oct 02, 2017	45.54	45.54	45.28	45.29	685,147	-0.15(-0.32%)
Sep 29, 2017	45.26	45.46	45.20	45.43	589,297	+0.37(+0.83%)
Sep 28, 2017	44.89	45.07	44.84	45.06	441,354	+0.02(+0.05%)
Sep 27, 2017	45.10	45.12	44.98	45.03	600,818	-0.14(-0.31%)
Sep 26, 2017	45.22	45.28	45.06	45.18	628,117	-0.06(-0.13%)
Sep 25, 2017	45.32	45.32	45.10	45.24	525,682	-0.66(-1.45%)
Sep 22, 2017	45.92	45.98	45.85	45.90	257,297	-0.08(-0.18%)
Sep 21, 2017	46.04	46.08	45.95	45.98	208,698	-0.04(-0.08%)
Sep 20, 2017	46.24	46.30	45.82	46.02	463,769	-0.16(-0.35%)
Sep 19, 2017	46.21	46.21	46.08	46.18	267,425	+0.00(+0.00%)
Sep 18, 2017	46.29	46.32	46.09	46.18	491,672	+0.09(+0.20%)
Sep 15, 2017	46.01	46.09	45.93	46.09	350,222	+0.35(+0.77%)
Sep 14, 2017	45.61	45.75	45.57	45.74	358,755	+0.17(+0.37%)
Sep 13, 2017	45.75	45.75	45.48	45.57	244,230	-0.19(-0.42%)
Sep 12, 2017	45.82	45.82	45.73	45.76	384,836	-0.14(-0.30%)
Sep 11, 2017	45.91	45.95	45.85	45.90	234,643	+0.19(+0.42%)
Sep 08, 2017	45.79	45.79	45.68	45.71	226,674	+0.02(+0.05%)
Sep 07, 2017	45.59	45.69	45.59	45.69	455,947	+0.50(+1.10%)
Sep 06, 2017	45.05	45.22	44.99	45.19	463,598	+0.31(+0.70%)
Sep 05, 2017	45.01	45.06	44.75	44.88	735,443	-0.24(-0.52%)

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.