Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	45.22	45.27	45.15	45.19	348,896	+0.08(+0.17%)
Oct 30, 2017	45.27	45.28	45.10	45.11	236,051	-0.25(-0.55%)
Oct 27, 2017	45.34	45.38	45.10	45.36	241,267	-0.03(-0.08%)
Oct 26, 2017	45.44	45.52	45.37	45.39	295,414	+0.09(+0.19%)
Oct 25, 2017	45.51	45.53	45.07	45.31	275,840	-0.21(-0.47%)
Oct 24, 2017	45.54	45.60	45.49	45.52	260,566	+0.10(+0.23%)
Oct 23, 2017	45.62	45.62	45.40	45.42	225,662	-0.11(-0.24%)
Oct 20, 2017	45.45	45.53	45.36	45.53	266,412	+0.30(+0.66%)
Oct 19, 2017	45.05	45.23	44.96	45.23	518,627	+0.08(+0.17%)
Oct 18, 2017	45.18	45.19	45.10	45.16	218,451	+0.08(+0.17%)
Oct 17, 2017	45.13	45.13	45.00	45.08	1,004,617	-0.05(-0.11%)
Oct 16, 2017	45.14	45.18	45.07	45.13	222,768	+0.09(+0.19%)
Oct 13, 2017	45.10	45.15	44.99	45.05	230,735	-0.02(-0.04%)
Oct 12, 2017	45.16	45.22	45.02	45.06	2,058,710	-0.15(-0.32%)
Oct 11, 2017	45.23	45.23	45.13	45.21	253,891	+0.02(+0.04%)
Oct 10, 2017	45.12	45.24	45.11	45.19	157,859	+0.19(+0.42%)
Oct 09, 2017	45.26	45.28	44.96	45.00	271,197	-0.17(-0.38%)
Oct 06, 2017	45.25	45.25	45.09	45.17	307,652	-0.13(-0.28%)
Oct 05, 2017	45.16	45.35	45.10	45.30	650,968	+0.21(+0.47%)
Oct 04, 2017	45.05	45.17	45.00	45.09	265,131	+0.04(+0.09%)
Oct 03, 2017	45.03	45.05	44.91	45.05	258,122	+0.09(+0.21%)
Oct 02, 2017	44.75	44.95	44.65	44.95	243,064	+0.29(+0.65%)
Sep 29, 2017	44.63	44.68	44.53	44.66	332,182	+0.09(+0.19%)
Sep 28, 2017	44.46	44.60	44.43	44.58	235,006	+0.09(+0.19%)
Sep 27, 2017	44.57	44.57	44.30	44.49	224,711	+0.13(+0.29%)
Sep 26, 2017	44.51	44.51	44.35	44.36	363,403	+0.23(+0.51%)
Sep 25, 2017	44.02	44.16	43.96	44.14	227,026	+0.13(+0.31%)
Sep 22, 2017	43.96	44.00	43.88	44.00	196,609	+0.06(+0.13%)
Sep 21, 2017	44.05	44.05	43.91	43.94	288,778	-0.08(-0.19%)
Sep 20, 2017	43.99	44.03	43.87	44.03	191,807	+0.10(+0.23%)
Sep 19, 2017	43.94	43.96	43.87	43.92	222,849	+0.05(+0.12%)
Sep 18, 2017	43.80	43.87	43.75	43.87	534,511	+0.20(+0.46%)
Sep 15, 2017	43.55	43.69	43.54	43.67	177,608	+0.07(+0.15%)
Sep 14, 2017	43.55	43.60	43.54	43.60	271,849	+0.02(+0.04%)
Sep 13, 2017	43.50	43.59	43.43	43.59	327,956	+0.06(+0.14%)
Sep 12, 2017	43.35	43.53	43.34	43.53	225,932	+0.28(+0.64%)
Sep 11, 2017	42.99	43.29	42.99	43.25	224,606	+0.51(+1.18%)
Sep 08, 2017	42.67	42.80	42.59	42.75	3,356,566	+0.09(+0.22%)
Sep 07, 2017	42.91	42.91	42.58	42.65	250,715	-0.21(-0.49%)
Sep 06, 2017	42.80	42.91	42.77	42.86	372,902	+0.19(+0.43%)
Sep 05, 2017	42.94	43.02	42.56	42.68	240,889	-0.45(-1.04%)
Sep 01, 2017	43.03	43.20	43.03	43.12	200,224	+0.20(+0.47%)
Aug 31, 2017	42.76	43.02	42.76	42.92	265,980	+0.16(+0.37%)
Aug 30, 2017	42.69	42.83	42.59	42.76	289,910	+0.14(+0.34%)
Aug 29, 2017	42.38	42.70	42.38	42.62	199,946	-0.07(-0.16%)
Aug 28, 2017	42.88	42.88	42.57	42.69	230,555	-0.08(-0.20%)
Aug 25, 2017	42.78	42.89	42.73	42.77	175,269	+0.15(+0.36%)
Aug 24, 2017	42.87	42.87	42.59	42.62	211,635	-0.09(-0.22%)
Aug 23, 2017	42.71	42.83	42.57	42.71	270,440	-0.05(-0.12%)
Aug 22, 2017	42.55	42.84	42.55	42.76	270,504	+0.31(+0.73%)
Aug 21, 2017	42.49	42.49	42.32	42.45	270,929	+0.02(+0.04%)
Aug 18, 2017	42.58	42.64	42.33	42.43	223,212	-0.08(-0.18%)
Aug 17, 2017	43.18	43.18	42.48	42.51	306,725	-0.66(-1.52%)
Aug 16, 2017	43.26	43.30	43.10	43.17	295,394	+0.03(+0.08%)
Aug 15, 2017	43.33	43.33	43.07	43.13	235,113	-0.03(-0.06%)
Aug 14, 2017	43.18	43.26	43.06	43.16	300,310	+0.36(+0.85%)
Aug 11, 2017	43.10	43.10	42.74	42.80	225,817	-0.08(-0.18%)
Aug 10, 2017	43.38	43.38	42.84	42.87	209,233	-0.53(-1.22%)
Aug 09, 2017	43.24	43.40	43.22	43.40	232,027	-0.08(-0.17%)
Aug 08, 2017	43.56	43.78	43.40	43.48	222,298	-0.07(-0.15%)
Aug 07, 2017	43.66	43.66	43.48	43.55	284,194	-0.02(-0.04%)
Aug 04, 2017	43.66	43.66	43.51	43.56	171,681	+0.08(+0.19%)
Aug 03, 2017	43.69	43.69	43.43	43.48	279,280	-0.08(-0.19%)

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.