Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.71	45.77	45.27	45.47	109,471	-0.11(-0.23%)
Jan 30, 2018	45.89	45.89	45.49	45.58	112,295	-0.38(-0.83%)
Jan 29, 2018	46.13	46.32	45.95	45.96	144,851	-0.31(-0.67%)
Jan 26, 2018	46.03	46.27	45.89	46.27	85,719	+0.45(+0.99%)
Jan 25, 2018	45.97	45.97	45.64	45.82	78,775	+0.06(+0.14%)
Jan 24, 2018	45.71	45.97	45.55	45.76	80,465	+0.01(+0.01%)
Jan 23, 2018	45.76	45.79	45.61	45.75	75,528	+0.06(+0.14%)
Jan 22, 2018	45.53	45.69	45.39	45.69	128,278	+0.20(+0.45%)
Jan 19, 2018	45.30	45.48	45.25	45.48	82,629	+0.37(+0.81%)
Jan 18, 2018	45.23	45.23	45.06	45.12	52,739	-0.08(-0.18%)
Jan 17, 2018	44.82	45.28	44.82	45.20	88,605	+0.42(+0.93%)
Jan 16, 2018	45.25	45.25	44.64	44.78	106,869	-0.21(-0.47%)
Jan 12, 2018		44.99	44.99	44.99	0	+0.27(+0.60%)
Jan 11, 2018	44.44	44.73	44.42	44.73	325,697	+0.37(+0.84%)
Jan 10, 2018	44.50	44.50	44.21	44.35	146,680	-0.12(-0.28%)
Jan 09, 2018	44.50	44.67	44.24	44.48	284,814	+0.11(+0.24%)
Jan 08, 2018	44.28	44.40	44.19	44.37	208,017	+0.13(+0.30%)
Jan 05, 2018	44.20	44.24	44.06	44.24	66,908	+0.24(+0.55%)
Jan 04, 2018	43.91	44.08	43.91	44.00	117,820	+0.20(+0.45%)
Jan 03, 2018	43.77	43.83	43.57	43.80	98,579	+0.21(+0.49%)
Jan 02, 2018	43.55	43.60	43.52	43.59	373,688	+0.14(+0.33%)
Dec 29, 2017		43.45	43.45	43.45	0	-0.18(-0.41%)
Dec 28, 2017	43.51	43.62	43.45	43.62	66,419	+0.12(+0.29%)
Dec 27, 2017	43.53	43.55	43.43	43.50	46,095	+0.04(+0.10%)
Dec 26, 2017	43.56	43.56	43.41	43.45	35,991	-0.03(-0.06%)
Dec 22, 2017	43.61	43.61	43.33	43.48	71,791	+0.03(+0.08%)
Dec 21, 2017	43.66	43.66	43.41	43.45	72,059	+0.00(+0.00%)
Dec 20, 2017	43.67	43.67	43.40	43.45	85,692	-0.02(-0.04%)
Dec 19, 2017	43.49	43.72	43.43	43.46	87,666	-0.10(-0.22%)
Dec 18, 2017	43.55	43.61	43.49	43.56	63,463	+0.30(+0.70%)
Dec 15, 2017	43.00	43.38	43.00	43.26	69,110	+0.43(+0.99%)
Dec 14, 2017	43.24	43.24	42.81	42.83	81,646	-0.28(-0.64%)
Dec 13, 2017	43.17	43.26	43.10	43.11	51,919	-0.03(-0.06%)
Dec 12, 2017	43.33	43.33	43.13	43.14	53,136	-0.07(-0.16%)
Dec 11, 2017	43.35	43.35	43.12	43.21	51,864	-0.01(-0.02%)
Dec 08, 2017	43.03	43.22	43.03	43.22	42,235	+0.22(+0.52%)
Dec 07, 2017	42.70	43.01	42.70	42.99	85,117	+0.21(+0.50%)
Dec 06, 2017	42.83	42.86	42.83	42.78	96,273	-0.02(-0.04%)
Dec 05, 2017	43.19	43.19	42.79	42.80	63,581	-0.27(-0.62%)
Dec 04, 2017	43.12	43.12	43.06	43.07	61,587	+0.12(+0.27%)
Dec 01, 2017	43.20	43.21	42.43	42.95	77,261	-0.16(-0.37%)
Nov 30, 2017	42.77	43.24	42.77	43.11	140,179	+0.36(+0.83%)
Nov 29, 2017	42.65	42.84	42.62	42.75	61,099	+0.21(+0.50%)
Nov 28, 2017	42.09	42.55	42.07	42.54	45,864	+0.52(+1.23%)
Nov 27, 2017	42.03	42.05	41.93	42.03	57,314	+0.04(+0.08%)
Nov 24, 2017	42.03	42.03	41.93	41.99	29,500	+0.06(+0.15%)
Nov 22, 2017	42.01	42.01	41.90	41.93	85,080	-0.05(-0.13%)
Nov 21, 2017	41.96	42.00	41.88	41.98	50,379	+0.21(+0.51%)
Nov 20, 2017	41.69	41.78	41.66	41.77	33,756	+0.15(+0.36%)
Nov 17, 2017	41.44	41.65	41.44	41.62	76,687	-0.02(-0.04%)
Nov 16, 2017	41.33	41.70	41.33	41.64	96,739	+0.36(+0.86%)
Nov 15, 2017	41.71	41.71	41.09	41.28	65,624	-0.19(-0.46%)
Nov 14, 2017	41.18	41.46	41.18	41.47	34,803	+0.05(+0.13%)
Nov 13, 2017	41.10	41.45	41.10	41.42	30,677	+0.12(+0.28%)
Nov 10, 2017	41.33	41.33	41.20	41.30	59,938	+0.00(+0.00%)
Nov 09, 2017	41.45	41.45	41.07	41.30	33,310	-0.25(-0.60%)
Nov 08, 2017	41.49	41.55	41.37	41.55	49,109	+0.11(+0.26%)
Nov 07, 2017	41.63	41.63	41.39	41.44	42,359	-0.07(-0.17%)
Nov 06, 2017	41.48	41.55	41.45	41.51	57,857	+0.02(+0.04%)
Nov 03, 2017	41.51	41.51	41.43	41.50	63,140	+0.05(+0.11%)
Nov 02, 2017	41.44	41.45	41.27	41.45	39,537	+0.08(+0.20%)

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.