Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.36	48.46	47.89	48.18	27,614	+0.20(+0.41%)
Jan 30, 2018	48.13	48.34	48.04	47.98	43,328	-0.39(-0.80%)
Jan 29, 2018	48.72	48.72	48.37	48.37	49,000	-0.65(-1.33%)
Jan 26, 2018	48.78	49.11	48.77	49.02	48,129	+0.39(+0.79%)
Jan 25, 2018	48.81	49.11	48.64	48.64	90,675	-0.03(-0.07%)
Jan 24, 2018	48.35	48.73	48.35	48.67	44,056	+0.59(+1.23%)
Jan 23, 2018	47.98	48.11	47.74	48.08	110,321	-0.03(-0.05%)
Jan 22, 2018	47.89	48.15	47.69	48.10	74,209	+0.36(+0.75%)
Jan 19, 2018	47.75	47.89	47.60	47.75	21,351	+0.38(+0.80%)
Jan 18, 2018	47.38	47.52	47.29	47.37	16,461	-0.21(-0.45%)
Jan 17, 2018	47.37	47.70	47.37	47.58	25,450	+0.45(+0.94%)
Jan 16, 2018	47.48	47.64	47.09	47.14	53,893	-0.32(-0.67%)
Jan 12, 2018		47.45	47.45	47.45	0	+0.24(+0.51%)
Jan 11, 2018	46.86	47.29	46.77	47.21	32,299	+0.46(+0.99%)
Jan 10, 2018	46.74	46.91	46.67	46.75	28,092	-0.16(-0.35%)
Jan 09, 2018	46.87	46.91	46.67	46.91	22,438	+0.00(+0.00%)
Jan 08, 2018	46.87	47.01	46.87	46.91	42,028	-0.04(-0.09%)
Jan 05, 2018	46.77	47.02	46.74	46.96	64,428	+0.40(+0.86%)
Jan 04, 2018	46.46	46.69	46.45	46.56	61,483	+0.14(+0.30%)
Jan 03, 2018	46.34	46.45	46.21	46.42	76,266	+0.49(+1.06%)
Jan 02, 2018	46.08	46.08	45.78	45.93	52,041	+0.46(+1.02%)
Dec 29, 2017		45.47	45.47	45.47	0	+0.35(+0.78%)
Dec 28, 2017	45.07	45.18	45.01	45.12	33,783	+0.41(+0.92%)
Dec 27, 2017	44.62	44.71	44.36	44.71	38,832	+0.64(+1.46%)
Dec 26, 2017	44.30	44.52	44.00	44.06	101,117	-0.27(-0.62%)
Dec 22, 2017	44.31	44.37	44.22	44.34	37,029	+0.43(+0.97%)
Dec 21, 2017	44.00	44.10	43.90	43.91	24,494	+0.08(+0.18%)
Dec 20, 2017	43.63	43.93	43.59	43.83	40,622	+0.26(+0.59%)
Dec 19, 2017	43.84	43.89	43.45	43.58	60,575	-0.15(-0.35%)
Dec 18, 2017	43.70	43.83	43.68	43.73	21,799	+0.36(+0.83%)
Dec 15, 2017	43.38	43.52	43.36	43.37	9,165	+0.49(+1.14%)
Dec 14, 2017	43.07	43.37	42.88	42.88	36,805	-0.36(-0.84%)
Dec 13, 2017	42.82	43.30	42.82	43.24	38,226	+0.52(+1.22%)
Dec 12, 2017	42.70	42.73	42.49	42.72	14,720	-0.23(-0.53%)
Dec 11, 2017	42.77	42.95	42.65	42.95	26,013	+0.30(+0.71%)
Dec 08, 2017	42.59	42.64	42.48	42.64	13,985	+0.24(+0.55%)
Dec 07, 2017	42.29	42.47	42.18	42.41	17,125	-0.03(-0.08%)
Dec 06, 2017	42.76	42.76	42.42	42.44	64,112	-0.90(-2.07%)
Dec 05, 2017	43.14	43.34	43.14	43.34	94,100	+0.08(+0.19%)
Dec 04, 2017	43.57	43.57	43.26	43.26	9,751	-0.13(-0.29%)
Dec 01, 2017	43.57	43.63	43.28	43.38	18,939	-0.15(-0.35%)
Nov 30, 2017	43.55	43.64	43.42	43.53	22,204	-0.02(-0.04%)
Nov 29, 2017	43.82	43.82	43.55	43.55	47,201	-0.28(-0.63%)
Nov 28, 2017	43.74	43.86	43.61	43.83	31,579	+0.13(+0.29%)
Nov 27, 2017	43.79	43.79	43.54	43.70	16,747	-0.08(-0.19%)
Nov 24, 2017	43.76	43.90	43.68	43.79	15,771	+0.15(+0.35%)
Nov 22, 2017	43.67	43.78	43.54	43.63	41,968	+0.04(+0.10%)
Nov 21, 2017	43.60	43.74	43.58	43.59	41,633	+0.42(+0.97%)
Nov 20, 2017	43.18	43.24	43.01	43.17	18,084	+0.11(+0.25%)
Nov 17, 2017	43.02	43.14	42.95	43.06	15,104	-0.09(-0.21%)
Nov 16, 2017	42.94	43.23	42.75	43.16	14,801	+0.71(+1.66%)
Nov 15, 2017	42.56	42.70	42.39	42.45	25,867	-0.15(-0.35%)
Nov 14, 2017	42.79	42.79	42.54	42.60	10,937	-0.03(-0.06%)
Nov 13, 2017	42.70	42.71	42.58	42.63	7,476	+0.01(+0.02%)
Nov 10, 2017	42.73	42.84	42.56	42.62	10,592	-0.04(-0.10%)
Nov 09, 2017	42.79	42.86	42.63	42.66	6,699	-0.42(-0.97%)
Nov 08, 2017	42.77	43.10	42.77	43.08	14,927	+0.34(+0.79%)
Nov 07, 2017	43.15	43.17	42.66	42.74	175,123	-0.47(-1.09%)
Nov 06, 2017	43.24	43.30	43.20	43.21	26,302	+0.12(+0.27%)
Nov 03, 2017	43.19	43.21	42.95	43.10	34,046	-0.18(-0.41%)
Nov 02, 2017	43.20	43.30	43.10	43.27	22,341	+0.17(+0.39%)

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.