Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	48.58	48.66	48.49	48.53	53,525	+0.07(+0.15%)
Nov 29, 2017	48.65	48.65	48.40	48.45	30,263	-0.18(-0.37%)
Nov 28, 2017	48.54	48.66	48.45	48.63	43,164	+0.12(+0.25%)
Nov 27, 2017	48.62	48.63	48.49	48.51	44,188	-0.16(-0.33%)
Nov 24, 2017	48.72	48.72	48.65	48.67	31,618	+0.25(+0.52%)
Nov 22, 2017	48.39	48.43	48.22	48.42	55,154	+0.11(+0.23%)
Nov 21, 2017	48.20	48.32	48.20	48.31	48,231	+0.45(+0.93%)
Nov 20, 2017	47.79	47.91	47.77	47.86	111,019	+0.25(+0.53%)
Nov 17, 2017	47.67	47.72	47.60	47.61	105,686	-0.20(-0.42%)
Nov 16, 2017	47.63	47.90	47.63	47.81	33,314	+0.50(+1.06%)
Nov 15, 2017	47.01	47.31	46.96	47.31	33,796	-0.27(-0.57%)
Nov 14, 2017	47.67	47.67	47.51	47.58	54,194	-0.31(-0.65%)
Nov 13, 2017	47.64	47.90	47.49	47.90	43,788	-0.11(-0.22%)
Nov 10, 2017	47.96	48.04	47.90	48.00	31,983	-0.26(-0.54%)
Nov 09, 2017	48.19	48.26	47.85	48.26	53,885	-0.24(-0.50%)
Nov 08, 2017	48.54	48.57	48.48	48.50	53,043	+0.29(+0.61%)
Nov 07, 2017	48.20	48.21	48.04	48.21	53,333	+0.29(+0.61%)
Nov 06, 2017	47.77	47.94	47.75	47.92	38,478	+0.06(+0.12%)
Nov 03, 2017	47.83	47.88	47.73	47.86	46,954	-0.02(-0.05%)
Nov 02, 2017	47.72	47.89	47.68	47.89	36,044	+0.18(+0.37%)
Nov 01, 2017	47.76	47.86	47.59	47.71	187,844	+0.36(+0.75%)
Oct 31, 2017	47.35	47.51	47.33	47.35	6,291,955	-0.03(-0.07%)
Oct 30, 2017	47.38	47.43	47.31	47.38	45,320	-0.08(-0.17%)
Oct 27, 2017	47.27	47.47	47.21	47.47	39,051	+0.31(+0.65%)
Oct 26, 2017	47.15	47.26	47.11	47.16	55,989	+0.28(+0.59%)
Oct 25, 2017	47.08	47.08	46.81	46.88	78,050	-0.45(-0.96%)
Oct 24, 2017	47.26	47.39	47.24	47.34	43,021	+0.23(+0.50%)
Oct 23, 2017	47.21	47.21	47.05	47.10	41,534	+0.06(+0.12%)
Oct 20, 2017	47.02	47.06	46.92	47.04	47,774	+0.08(+0.17%)
Oct 19, 2017	46.85	47.02	46.85	46.96	39,829	-0.17(-0.36%)
Oct 18, 2017	47.10	47.14	47.02	47.13	56,041	-0.07(-0.15%)
Oct 17, 2017	47.17	47.21	47.07	47.21	79,230	+0.00(+0.00%)
Oct 16, 2017	47.20	47.28	47.12	47.21	45,730	+0.11(+0.24%)
Oct 13, 2017	47.00	47.09	46.93	47.09	29,508	+0.60(+1.29%)
Oct 12, 2017	46.46	46.60	46.44	46.49	41,010	+0.10(+0.21%)
Oct 11, 2017	46.32	46.45	46.28	46.40	34,415	+0.19(+0.41%)
Oct 10, 2017	46.23	46.28	46.17	46.21	58,133	+0.35(+0.77%)
Oct 09, 2017	45.97	45.99	45.85	45.85	49,785	-0.02(-0.04%)
Oct 06, 2017	45.72	45.87	45.69	45.87	50,280	-0.06(-0.12%)
Oct 05, 2017	45.80	45.94	45.76	45.93	143,430	+0.02(+0.04%)
Oct 04, 2017	45.82	45.92	45.82	45.91	52,584	-0.02(-0.05%)
Oct 03, 2017	45.77	45.95	45.77	45.93	71,550	+0.11(+0.25%)
Oct 02, 2017	45.75	45.86	45.72	45.82	139,840	+0.05(+0.11%)
Sep 29, 2017	45.71	45.79	45.63	45.77	24,992	+0.08(+0.18%)
Sep 28, 2017	45.55	45.72	45.53	45.69	26,726	+0.04(+0.08%)
Sep 27, 2017	45.54	45.69	45.50	45.65	41,114	+0.02(+0.05%)
Sep 26, 2017	45.64	45.66	45.52	45.63	58,152	-0.09(-0.20%)
Sep 25, 2017	45.64	45.73	45.61	45.72	37,363	-0.02(-0.04%)
Sep 22, 2017	45.69	45.73	45.64	45.73	43,680	+0.11(+0.25%)
Sep 21, 2017	45.67	45.70	45.57	45.62	48,969	-0.27(-0.58%)
Sep 20, 2017	46.01	46.10	45.77	45.89	28,180	-0.03(-0.07%)
Sep 19, 2017	45.91	45.97	45.87	45.92	34,410	+0.15(+0.32%)
Sep 18, 2017	45.75	45.81	45.66	45.77	32,809	+0.06(+0.14%)
Sep 15, 2017	45.66	45.73	45.53	45.71	27,058	+0.02(+0.05%)
Sep 14, 2017	45.48	45.68	45.39	45.68	23,745	+0.01(+0.02%)
Sep 13, 2017	45.78	45.78	45.59	45.68	44,193	-0.17(-0.37%)
Sep 12, 2017	46.07	46.07	45.77	45.85	41,055	+0.04(+0.09%)
Sep 11, 2017	45.80	45.87	45.76	45.80	15,877	+0.24(+0.53%)
Sep 08, 2017	45.63	45.63	45.54	45.56	59,716	+0.11(+0.23%)
Sep 07, 2017	45.41	45.52	45.39	45.46	32,616	+0.26(+0.57%)
Sep 06, 2017	45.17	45.29	45.16	45.20	95,950	+0.19(+0.43%)
Sep 05, 2017	45.08	45.11	44.86	45.00	212,786	-0.32(-0.72%)

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.