Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.29	45.62	44.92	45.12	2,992,321	-0.23(-0.51%)
Jan 30, 2018	45.15	45.54	44.97	45.35	1,921,516	+0.16(+0.35%)
Jan 29, 2018	45.29	45.61	45.19	45.20	1,868,596	-0.17(-0.37%)
Jan 26, 2018	45.33	45.38	44.97	45.36	2,393,904	-0.21(-0.47%)
Jan 25, 2018	45.45	45.79	45.27	45.58	2,274,323	+0.21(+0.47%)
Jan 24, 2018	46.09	46.20	45.27	45.36	2,869,086	-0.69(-1.50%)
Jan 23, 2018	46.12	46.16	45.79	46.06	1,824,332	-0.23(-0.50%)
Jan 22, 2018	45.97	46.29	45.90	46.29	2,049,243	+0.18(+0.40%)
Jan 19, 2018	45.88	46.30	45.88	46.10	1,855,323	+0.41(+0.89%)
Jan 18, 2018	46.02	46.22	45.62	45.70	1,563,429	-0.35(-0.76%)
Jan 17, 2018	45.77	46.29	45.70	46.05	2,227,675	+0.55(+1.22%)
Jan 16, 2018	45.68	46.11	45.45	45.49	2,637,205	+0.21(+0.47%)
Jan 12, 2018		45.28	45.28	45.28	0	-0.32(-0.71%)
Jan 11, 2018	45.93	46.09	45.49	45.60	1,804,097	-0.39(-0.84%)
Jan 10, 2018				45.99	1,574,086	-0.55(-1.19%)
Jan 09, 2018	46.61	46.77	46.51	46.54	1,530,982	-0.05(-0.10%)
Jan 08, 2018	46.23	46.89	46.23	46.59	1,463,517	+0.34(+0.74%)
Jan 05, 2018	46.26	46.46	46.00	46.25	1,600,561	+0.12(+0.26%)
Jan 04, 2018	45.50	46.20	45.47	46.13	1,619,933	+0.77(+1.69%)
Jan 03, 2018	45.72	45.81	45.13	45.36	1,786,261	-0.30(-0.65%)
Jan 02, 2018	46.25	46.36	45.64	45.66	5,350,221	-0.68(-1.47%)
Dec 29, 2017		46.34	46.34	46.34	0	-0.01(-0.02%)
Dec 28, 2017	46.41	46.45	46.04	46.35	1,029,703	+0.11(+0.24%)
Dec 27, 2017	46.45	46.45	46.11	46.24	731,997	-0.09(-0.20%)
Dec 26, 2017	46.27	46.46	46.06	46.33	999,476	+0.10(+0.22%)
Dec 22, 2017	45.88	46.23	45.70	46.23	1,566,407	+0.51(+1.11%)
Dec 21, 2017	45.75	46.00	45.58	45.72	2,077,443	+0.02(+0.04%)
Dec 20, 2017	45.50	45.87	45.27	45.70	1,755,398	+0.24(+0.53%)
Dec 19, 2017	45.76	46.28	45.42	45.46	1,719,948	-0.04(-0.08%)
Dec 18, 2017	45.02	46.04	45.00	45.50	2,135,592	+0.18(+0.41%)
Dec 15, 2017	45.04	45.71	44.29	45.32	3,567,083	+0.55(+1.24%)
Dec 14, 2017	44.50	44.95	44.34	44.76	1,489,344	+0.30(+0.69%)
Dec 13, 2017	44.73	44.80	44.24	44.46	1,934,686	-0.24(-0.54%)
Dec 12, 2017	44.70	45.05	44.12	44.70	2,118,914	+0.40(+0.90%)
Dec 11, 2017	44.61	44.71	44.23	44.30	1,566,817	-0.41(-0.91%)
Dec 08, 2017	44.53	44.85	44.18	44.71	1,630,385	+0.25(+0.56%)
Dec 07, 2017	44.09	44.46	43.88	44.46	2,290,123	+0.31(+0.71%)
Dec 06, 2017	44.66	44.80	43.97	44.14	2,024,127	-0.45(-1.01%)
Dec 05, 2017	44.57	44.85	44.34	44.60	3,066,852	-0.06(-0.14%)
Dec 04, 2017	43.64	44.71	43.47	44.66	2,886,464	+1.39(+3.22%)
Dec 01, 2017	43.39	43.49	42.49	43.27	3,409,363	-0.23(-0.53%)
Nov 30, 2017	43.64	44.43	43.30	43.50	3,822,572	+0.28(+0.64%)
Nov 29, 2017	43.33	43.52	42.79	43.22	3,336,187	+1.05(+2.50%)
Nov 28, 2017	41.81	42.20	41.74	42.17	2,727,450	+0.51(+1.22%)
Nov 27, 2017	41.33	41.81	41.31	41.66	1,614,079	+0.26(+0.62%)
Nov 24, 2017	41.50	41.50	41.20	41.40	975,002	+0.06(+0.13%)
Nov 22, 2017	41.60	41.75	41.14	41.34	1,648,838	-0.04(-0.09%)
Nov 21, 2017	41.34	41.74	41.23	41.38	1,361,121	+0.00(+0.00%)
Nov 20, 2017	41.36	41.52	41.02		1,609,031	+0.00(+0.00%)
Nov 17, 2017	41.45	41.76	41.05	41.34	2,025,909	-0.36(-0.86%)
Nov 16, 2017	41.20	41.86	41.09	41.70	2,314,742	+0.67(+1.64%)
Nov 15, 2017	42.16	42.22	40.99	41.02	2,003,519	-1.23(-2.91%)
Nov 14, 2017	41.80	42.45	41.80	42.25	3,859,884	+0.36(+0.86%)
Nov 13, 2017	41.20	41.91	41.16	41.89	2,380,497	+0.73(+1.77%)
Nov 10, 2017	40.47	41.37	40.44	41.16	3,934,203	+0.69(+1.70%)
Nov 09, 2017	40.82	41.21	40.46	40.47	2,789,468	-0.41(-1.01%)
Nov 08, 2017	40.47	41.15	40.47	40.89	2,622,325	+0.63(+1.58%)
Nov 07, 2017	39.97	40.36	39.94	40.25	3,436,066	+0.40(+1.02%)
Nov 06, 2017	40.32	40.36	39.75	39.85	3,150,129	-0.55(-1.37%)
Nov 03, 2017	41.79	41.85	40.01	40.40	3,168,299	-1.39(-3.32%)
Nov 02, 2017	42.38	42.40	40.47	41.79	5,686,802	-0.69(-1.62%)

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.