Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.50	43.50	43.39	43.50	8,016	+0.09(+0.21%)
Jan 30, 2018		43.49	43.38	43.41	14,030	-0.11(-0.25%)
Jan 29, 2018	43.53	43.53	43.48	43.52	4,664	-0.05(-0.12%)
Jan 26, 2018	43.58	43.63	43.56	43.57	6,684	-0.08(-0.18%)
Jan 25, 2018	43.50	43.65	43.50	43.65	2,972	+0.11(+0.26%)
Jan 24, 2018	43.53	43.55	43.48	43.53	15,735	-0.05(-0.11%)
Jan 23, 2018	43.54	43.60	43.53	43.58	767,156	+0.15(+0.35%)
Jan 22, 2018	43.45	43.49	43.42	43.43	3,152	-0.04(-0.10%)
Jan 19, 2018	43.51	43.51	43.46	43.47	19,230	-0.08(-0.18%)
Jan 18, 2018	43.53	43.60	43.53	43.55	14,973	-0.12(-0.27%)
Jan 17, 2018	43.78	43.78	43.67	43.67	20,533	-0.11(-0.25%)
Jan 16, 2018	43.80	43.80	43.75	43.78	6,196	+0.01(+0.02%)
Jan 12, 2018		43.77	43.77	43.77	0	-0.01(-0.02%)
Jan 11, 2018	43.67	43.78	43.66	43.78	15,657	+0.09(+0.20%)
Jan 10, 2018		43.69		43.69	17,708	+0.05(+0.10%)
Jan 09, 2018	43.75	43.75	43.64	43.64	12,406	-0.15(-0.34%)
Jan 08, 2018	43.83	43.84	43.78	43.79	8,835	-0.02(-0.05%)
Jan 05, 2018	43.85	43.85	43.76	43.81	84,248	-0.01(-0.02%)
Jan 04, 2018	43.76	43.83	43.76	43.82	3,221	-0.01(-0.02%)
Jan 03, 2018	43.83	43.85	43.82	43.83	12,986	+0.02(+0.06%)
Jan 02, 2018	43.93	43.93	43.73	43.81	6,028	-0.21(-0.47%)
Dec 29, 2017		44.02	44.02	44.02	0	+0.10(+0.23%)
Dec 28, 2017	43.93	43.95	43.91	43.92	3,572	-0.02(-0.04%)
Dec 27, 2017	43.86	43.95	43.86	43.93	5,714	+0.17(+0.40%)
Dec 26, 2017	43.71	43.77	43.71	43.76	2,700	+0.07(+0.17%)
Dec 22, 2017	43.73	43.73	43.68	43.69	3,494	-0.01(-0.03%)
Dec 21, 2017	43.65	43.70	43.65	43.70	17,130	+0.12(+0.28%)
Dec 20, 2017	43.59	43.65	43.58	43.58	4,119	-0.11(-0.25%)
Dec 19, 2017	43.79	43.79	43.69	43.69	12,896	-0.24(-0.55%)
Dec 18, 2017	44.01	44.01	43.90	43.93	9,786	-0.04(-0.10%)
Dec 15, 2017	43.96	43.98	43.95	43.97	4,356	+0.02(+0.04%)
Dec 14, 2017	43.89	43.97	43.89	43.95	7,134	+0.03(+0.06%)
Dec 13, 2017	43.84	43.92	43.82	43.92	14,393	+0.16(+0.37%)
Dec 12, 2017	43.75	43.77	43.69	43.76	8,480	-0.01(-0.02%)
Dec 11, 2017	43.84	43.86	43.77	43.77	8,091	+0.00(+0.01%)
Dec 08, 2017	43.81	43.81	43.74	43.76	27,988	-0.03(-0.06%)
Dec 07, 2017	43.94	43.94	43.78	43.79	13,375	-0.09(-0.22%)
Dec 06, 2017	43.94	43.94	43.89	43.89	4,386	+0.05(+0.12%)
Dec 05, 2017	43.75	43.85	43.75	43.84	18,887	+0.08(+0.18%)
Dec 04, 2017	43.71	43.76	43.55	43.76	42,419	-0.01(-0.03%)
Dec 01, 2017	43.74	43.87	43.74	43.77	11,458	+0.15(+0.34%)
Nov 30, 2017	43.69	43.69	43.55	43.62	12,303	-0.06(-0.13%)
Nov 29, 2017	43.69	43.69	43.60	43.68	41,587	-0.12(-0.28%)
Nov 28, 2017	43.79	43.83	43.79	43.80	13,503	+0.05(+0.10%)
Nov 27, 2017	43.79	43.80	43.73	43.76	9,368	-0.05(-0.10%)
Nov 24, 2017	43.81	43.81	43.79	43.80	1,407	-0.00(-0.01%)
Nov 22, 2017	43.75	43.84	43.74	43.81	3,000	+0.14(+0.31%)
Nov 21, 2017	43.70	43.72	43.64	43.67	12,889	+0.10(+0.23%)
Nov 20, 2017	43.60	43.60	43.57	43.57	1,855	-0.01(-0.02%)
Nov 17, 2017	43.60	43.63	43.58	43.58	3,706	+0.05(+0.11%)
Nov 16, 2017	43.55	43.55	43.53	43.53	8,326	-0.05(-0.11%)
Nov 15, 2017	43.49	43.58	43.46	43.58	13,681	+0.14(+0.32%)
Nov 14, 2017	43.47	43.47	43.41	43.44	24,441	+0.02(+0.05%)
Nov 13, 2017	43.47	43.47	43.42	43.42	7,647	-0.02(-0.04%)
Nov 10, 2017	43.49	43.49	43.41	43.44	2,377	-0.18(-0.42%)
Nov 09, 2017	43.63	43.67	43.62	43.62	5,520	-0.09(-0.22%)
Nov 08, 2017	43.72	43.76	43.70	43.72	11,075	-0.04(-0.09%)
Nov 07, 2017	43.76	43.78	43.76	43.76	2,186	-0.04(-0.10%)
Nov 06, 2017	43.81	43.81	43.79	43.80	5,443	-0.00(-0.00%)
Nov 03, 2017	43.76	43.80	43.75	43.80	12,803	+0.06(+0.13%)
Nov 02, 2017	43.72	43.79	43.72	43.75	16,010	+0.01(+0.03%)

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.