Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.25	45.25	45.25	0	-0.49(-1.08%)
Dec 28, 2017	45.82	45.82	45.49	45.75	25,866	+0.23(+0.51%)
Dec 27, 2017	45.92	45.92	45.48	45.51	15,882	-0.19(-0.42%)
Dec 26, 2017	45.97	46.11	45.57	45.70	33,889	-0.39(-0.84%)
Dec 22, 2017	46.42	46.42	46.00	46.09	15,464	-0.34(-0.73%)
Dec 21, 2017	45.97	46.58	45.97	46.43	23,855	+0.50(+1.09%)
Dec 20, 2017	46.56	46.61	45.64	45.93	25,583	-0.16(-0.35%)
Dec 19, 2017	46.53	46.53	46.06	46.09	25,269	-0.27(-0.59%)
Dec 18, 2017	46.08	46.74	46.08	46.37	62,592	+0.56(+1.22%)
Dec 15, 2017	44.87	46.20	44.77	45.81	47,521	+1.21(+2.72%)
Dec 14, 2017	45.15	45.45	44.45	44.59	36,987	-0.53(-1.17%)
Dec 13, 2017	45.34	45.83	45.06	45.12	29,462	-0.14(-0.30%)
Dec 12, 2017	45.09	45.54	45.03	45.26	46,902	+0.24(+0.53%)
Dec 11, 2017	45.36	45.45	44.88	45.02	25,638	-0.38(-0.83%)
Dec 08, 2017	46.22	46.22	45.34	45.40	32,208	-0.34(-0.73%)
Dec 07, 2017	45.67	46.06	45.58	45.73	35,613	+0.06(+0.13%)
Dec 06, 2017	45.88	46.15	45.64	45.67	27,772	-0.28(-0.62%)
Dec 05, 2017	47.26	47.26	45.95	45.95	39,427	-0.95(-2.02%)
Dec 04, 2017	47.34	47.62	46.84	46.90	45,823	+0.55(+1.19%)
Dec 01, 2017	46.70	46.70	46.03	46.35	54,685	-0.26(-0.55%)
Nov 30, 2017	47.73	47.73	46.49	46.61	131,386	-0.73(-1.54%)
Nov 29, 2017	46.44	47.46	45.94	47.34	119,992	+1.47(+3.20%)
Nov 28, 2017	44.48	45.93	44.45	45.87	40,876	+1.38(+3.11%)
Nov 27, 2017	44.23	44.76	44.14	44.48	32,116	+0.14(+0.31%)
Nov 24, 2017	45.02	45.02	44.28	44.35	20,882	-0.34(-0.77%)
Nov 22, 2017	44.99	45.09	44.66	44.69	23,945	-0.15(-0.34%)
Nov 21, 2017	44.66	44.86	44.39	44.85	31,837	+0.32(+0.71%)
Nov 20, 2017	44.31	44.53	44.06	44.53	17,607	+0.38(+0.86%)
Nov 17, 2017	43.56	44.22	43.51	44.15	24,430	+0.29(+0.67%)
Nov 16, 2017	43.92	44.19	43.78	43.86	48,033	+0.17(+0.39%)
Nov 15, 2017	43.23	43.95	43.23	43.69	30,532	+0.03(+0.06%)
Nov 14, 2017	43.20	43.71	43.20	43.66	33,803	+0.18(+0.42%)
Nov 13, 2017	42.70	43.56	42.63	43.48	52,956	+0.45(+1.04%)
Nov 10, 2017	42.93	43.30	42.93	43.03	23,975	+0.07(+0.16%)
Nov 09, 2017	43.05	43.43	42.49	42.96	43,982	-0.40(-0.93%)
Nov 08, 2017	43.50	43.50	43.05	43.37	43,453	-0.34(-0.77%)
Nov 07, 2017	44.89	44.91	43.67	43.70	104,039	-1.25(-2.79%)
Nov 06, 2017	44.85	45.15	44.85	44.96	31,185	-0.14(-0.30%)
Nov 03, 2017	45.24	45.24	44.98	45.09	26,538	-0.21(-0.47%)
Nov 02, 2017	44.79	45.39	44.60	45.31	58,365	+0.51(+1.13%)
Nov 01, 2017	45.46	45.52	44.54	44.80	71,542	-0.40(-0.89%)
Oct 31, 2017	44.96	45.52	44.96	45.21	29,461	+0.24(+0.53%)
Oct 30, 2017	45.96	45.96	44.83	44.97	39,026	-1.13(-2.44%)
Oct 27, 2017	45.91	46.17	45.62	46.09	79,386	+0.20(+0.43%)
Oct 26, 2017	45.58	45.96	45.51	45.89	30,488	+0.42(+0.93%)
Oct 25, 2017	45.68	45.68	45.12	45.47	46,363	-0.09(-0.19%)
Oct 24, 2017	45.57	45.75	45.25	45.56	23,938	+0.23(+0.51%)
Oct 23, 2017	45.85	45.85	45.26	45.33	25,207	-0.46(-1.01%)
Oct 20, 2017	45.97	46.02	45.74	45.79	40,265	+0.21(+0.47%)
Oct 19, 2017	44.97	45.67	44.97	45.58	14,833	+0.25(+0.55%)
Oct 18, 2017	45.16	45.49	45.16	45.33	27,735	+0.30(+0.67%)
Oct 17, 2017	45.59	45.59	44.95	45.03	19,972	-0.45(-0.98%)
Oct 16, 2017	45.21	45.73	45.21	45.47	27,536	+0.26(+0.57%)
Oct 13, 2017	45.19	45.58	44.95	45.21	16,470	-0.18(-0.40%)
Oct 12, 2017	45.90	45.97	45.37	45.40	15,630	-0.32(-0.70%)
Oct 11, 2017	45.95	45.95	45.58	45.71	25,732	-0.20(-0.43%)
Oct 10, 2017	45.60	45.95	45.52	45.91	83,824	+0.47(+1.04%)
Oct 09, 2017	45.68	45.68	45.39	45.44	24,015	-0.12(-0.26%)
Oct 06, 2017	45.57	45.70	45.33	45.56	19,552	+0.08(+0.18%)
Oct 05, 2017	45.09	45.62	45.09	45.48	16,972	+0.49(+1.08%)
Oct 04, 2017	45.52	45.54	44.95	44.99	61,620	-0.67(-1.47%)
Oct 03, 2017	45.76	45.76	45.18	45.66	61,119	+0.01(+0.02%)

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.