Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.14	44.17	43.84	44.02	1,754,135	+0.20(+0.45%)
Jan 30, 2018	43.88	44.12	43.82	43.82	1,235,575	-0.44(-0.99%)
Jan 29, 2018	44.44	44.45	44.18	44.26	2,445,566	-0.22(-0.48%)
Jan 26, 2018	44.06	44.50	44.06	44.47	2,440,585	+0.47(+1.07%)
Jan 25, 2018	44.07	44.16	43.91	44.00	984,004	-0.06(-0.13%)
Jan 24, 2018	44.23	44.32	43.84	44.06	1,834,108	-0.02(-0.06%)
Jan 23, 2018	43.85	44.11	43.85	44.08	1,500,836	+0.29(+0.66%)
Jan 22, 2018	43.51	43.79	43.46	43.79	776,195	+0.18(+0.42%)
Jan 19, 2018	43.51	43.61	43.36	43.61	2,025,303	+0.17(+0.40%)
Jan 18, 2018	43.31	43.52	43.31	43.44	2,103,774	+0.17(+0.40%)
Jan 17, 2018	43.14	43.36	43.05	43.26	989,850	+0.18(+0.42%)
Jan 16, 2018	43.32	43.52	42.98	43.08	2,053,903	-0.13(-0.31%)
Jan 12, 2018		43.21	43.21	43.21	0	+0.12(+0.27%)
Jan 11, 2018	42.92	43.11	42.87	43.10	709,231	+0.20(+0.46%)
Jan 10, 2018	42.95	42.96	42.77	42.90	954,886	-0.16(-0.37%)
Jan 09, 2018	43.17	43.33	42.66	43.06	1,417,322	-0.07(-0.17%)
Jan 08, 2018	43.02	43.13	42.90	43.13	2,670,435	+0.10(+0.23%)
Jan 05, 2018	42.81	43.03	42.78	43.03	874,926	+0.27(+0.62%)
Jan 04, 2018	42.68	42.82	42.64	42.77	1,232,670	+0.15(+0.35%)
Jan 03, 2018	42.59	42.63	42.21	42.62	1,374,181	+0.11(+0.25%)
Jan 02, 2018	42.00	42.52	41.98	42.51	2,091,273	+0.60(+1.44%)
Dec 29, 2017		41.91	41.91	41.91	0	-0.13(-0.32%)
Dec 28, 2017	42.04	42.07	41.98	42.04	1,483,349	-0.02(-0.06%)
Dec 27, 2017	41.96	42.10	41.91	42.06	1,162,843	+0.11(+0.26%)
Dec 26, 2017	42.06	42.09	41.90	41.96	452,581	-0.17(-0.39%)
Dec 22, 2017	42.09	42.16	41.96	42.12	529,035	-0.01(-0.02%)
Dec 21, 2017	42.14	42.25	42.08	42.13	482,647	-0.01(-0.02%)
Dec 20, 2017	42.18	42.22	42.05	42.14	671,477	+0.07(+0.18%)
Dec 19, 2017	42.22	42.29	41.99	42.06	466,084	-0.08(-0.19%)
Dec 18, 2017	42.11	42.24	42.10	42.15	518,779	+0.16(+0.37%)
Dec 15, 2017	41.90	42.03	41.80	41.99	616,419	+0.25(+0.61%)
Dec 14, 2017	41.88	41.93	41.72	41.74	678,488	-0.18(-0.43%)
Dec 13, 2017	41.82	41.96	41.76	41.92	665,399	+0.12(+0.29%)
Dec 12, 2017	42.08	42.08	41.77	41.79	1,354,622	-0.19(-0.45%)
Dec 11, 2017	41.84	42.02	41.79	41.98	749,954	+0.24(+0.57%)
Dec 08, 2017	41.77	41.88	41.69	41.75	1,840,764	+0.13(+0.31%)
Dec 07, 2017	41.48	41.64	41.43	41.61	1,651,289	+0.15(+0.35%)
Dec 06, 2017	41.40	41.51	41.32	41.47	821,791	+0.10(+0.24%)
Dec 05, 2017	41.38	41.70	41.00	41.37	665,968	-0.16(-0.37%)
Dec 04, 2017	42.07	42.12	41.52	41.53	831,103	-0.44(-1.05%)
Dec 01, 2017	41.98	42.09	41.80	41.97	1,346,219	-0.08(-0.19%)
Nov 30, 2017	42.14	42.20	42.01	42.05	1,019,366	+0.01(+0.02%)
Nov 29, 2017	42.54	42.58	41.82	42.04	485,871	-0.49(-1.15%)
Nov 28, 2017	42.56	42.56	42.40	42.53	365,892	+0.04(+0.10%)
Nov 27, 2017	42.67	42.71	42.45	42.49	357,990	-0.24(-0.55%)
Nov 24, 2017	42.70	42.73	42.59	42.72	205,276	+0.10(+0.23%)
Nov 22, 2017	42.74	42.88	42.58	42.62	486,680	-0.05(-0.11%)
Nov 21, 2017	42.62	42.70	42.55	42.67	477,171	+0.28(+0.67%)
Nov 20, 2017	42.32	42.44	42.32	42.39	435,792	+0.11(+0.27%)
Nov 17, 2017	42.19	42.32	42.11	42.27	428,814	+0.11(+0.25%)
Nov 16, 2017	41.97	42.29	41.97	42.17	723,693	+0.28(+0.68%)
Nov 15, 2017	41.90	41.92	41.62	41.88	576,029	-0.11(-0.25%)
Nov 14, 2017	42.07	42.13	41.90	41.99	372,124	-0.15(-0.35%)
Nov 13, 2017	42.05	42.16	41.91	42.14	1,107,271	+0.02(+0.04%)
Nov 10, 2017	42.03	42.12	41.95	42.12	1,017,344	+0.02(+0.06%)
Nov 09, 2017	42.10	42.11	41.82	42.10	959,202	-0.10(-0.23%)
Nov 08, 2017	42.19	42.27	42.08	42.19	493,816	+0.02(+0.04%)
Nov 07, 2017	42.29	42.34	42.05	42.18	481,844	-0.18(-0.42%)
Nov 06, 2017	42.05	42.36	42.03	42.36	491,880	+0.34(+0.81%)
Nov 03, 2017	42.14	42.14	41.94	42.01	548,658	-0.01(-0.02%)
Nov 02, 2017	42.14	42.21	41.93	42.02	672,504	-0.12(-0.29%)

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.