Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.40	43.41	43.37	43.41	354,254	+0.01(+0.02%)
Jan 30, 2018	43.44	43.45	43.35	43.40	307,803	-0.03(-0.06%)
Jan 29, 2018	43.47	43.47	43.38	43.42	260,443	-0.03(-0.06%)
Jan 26, 2018	43.47	43.47	43.43	43.45	781,594	+0.00(+0.00%)
Jan 25, 2018	43.47	43.48	43.41	43.45	291,201	+0.01(+0.02%)
Jan 24, 2018	43.46	43.46	43.42	43.44	238,729	-0.01(-0.02%)
Jan 23, 2018	43.43	43.47	43.39	43.45	338,173	+0.04(+0.10%)
Jan 22, 2018	43.38	43.42	43.37	43.40	214,288	+0.02(+0.05%)
Jan 19, 2018	43.37	43.38	43.36	43.38	170,635	+0.03(+0.06%)
Jan 18, 2018	43.39	43.42	43.34	43.36	250,269	-0.03(-0.08%)
Jan 17, 2018	43.39	43.42	43.37	43.39	316,204	-0.01(-0.02%)
Jan 16, 2018	43.46	43.49	43.43	43.40	405,192	-0.05(-0.12%)
Jan 12, 2018		43.45	43.45	43.45	0	+0.01(+0.02%)
Jan 11, 2018	43.42	43.45	43.39	43.44	207,141	+0.01(+0.02%)
Jan 10, 2018	43.44	43.45	43.41	43.43	231,736	-0.01(-0.02%)
Jan 09, 2018	43.47	43.48	43.42	43.44	334,861	-0.01(-0.02%)
Jan 08, 2018	43.49	43.51	43.44	43.45	490,745	-0.03(-0.06%)
Jan 05, 2018	43.53	43.53	43.45	43.48	463,281	-0.03(-0.06%)
Jan 04, 2018	43.52	43.55	43.45	43.50	311,391	-0.03(-0.06%)
Jan 03, 2018	43.51	43.54	43.48	43.53	115,653	+0.03(+0.08%)
Jan 02, 2018	43.43	43.49	43.43	43.49	117,475	+0.05(+0.12%)
Dec 29, 2017		43.44	43.44	43.44	0	-0.02(-0.04%)
Dec 28, 2017	43.43	43.46	43.42	43.46	129,953	+0.00(+0.00%)
Dec 27, 2017	43.45	43.47	43.40	43.46	168,896	+0.03(+0.06%)
Dec 26, 2017	43.46	43.46	43.39	43.43	189,805	+0.00(+0.00%)
Dec 22, 2017	43.44	43.46	43.40	43.43	285,194	+0.00(+0.00%)
Dec 21, 2017	43.44	43.44	43.39	43.43	218,637	-0.01(-0.02%)
Dec 20, 2017	43.46	43.46	43.41	43.44	300,044	-0.00(-0.01%)
Dec 19, 2017	43.49	43.49	43.44	43.45	187,089	-0.04(-0.09%)
Dec 18, 2017	43.49	43.50	43.48	43.49	179,879	-0.02(-0.04%)
Dec 15, 2017	43.49	43.50	43.45	43.50	145,777	+0.03(+0.06%)
Dec 14, 2017	43.48	43.53	43.45	43.48	185,625	-0.03(-0.06%)
Dec 13, 2017	43.47	43.54	43.44	43.50	228,628	+0.03(+0.08%)
Dec 12, 2017	43.49	43.49	43.44	43.47	139,220	-0.01(-0.02%)
Dec 11, 2017	43.52	43.52	43.47	43.48	419,776	+0.00(+0.00%)
Dec 08, 2017	43.45	43.50	43.45	43.48	160,545	-0.01(-0.02%)
Dec 07, 2017	43.49	43.52	43.48	43.49	303,426	-0.01(-0.02%)
Dec 06, 2017	43.50	43.51	43.47	43.49	316,361	+0.02(+0.04%)
Dec 05, 2017	43.49	43.49	43.46	43.48	227,054	+0.00(+0.00%)
Dec 04, 2017	43.51	43.51	43.46	43.48	893,016	+0.01(+0.02%)
Dec 01, 2017	43.43	43.47	43.40	43.47	131,227	+0.03(+0.08%)
Nov 30, 2017	43.44	43.44	43.39	43.44	110,700	+0.01(+0.02%)
Nov 29, 2017	43.44	43.44	43.40	43.43	187,567	-0.01(-0.02%)
Nov 28, 2017	43.44	43.47	43.42	43.44	140,913	-0.02(-0.04%)
Nov 27, 2017	43.40	43.49	43.40	43.45	200,013	+0.01(+0.02%)
Nov 24, 2017	43.41	43.48	43.41	43.44	128,934	+0.02(+0.04%)
Nov 22, 2017	43.39	43.44	43.39	43.43	138,780	+0.00(+0.00%)
Nov 21, 2017	43.46	43.46	43.39	43.43	177,911	-0.01(-0.02%)
Nov 20, 2017	43.43	43.44	43.40	43.44	131,160	+0.02(+0.04%)
Nov 17, 2017	43.45	43.45	43.40	43.42	128,363	-0.03(-0.06%)
Nov 16, 2017	43.48	43.48	43.40	43.45	372,170	-0.03(-0.08%)
Nov 15, 2017	43.47	43.49	43.43	43.48	134,020	+0.03(+0.06%)
Nov 14, 2017	43.46	43.46	43.42	43.45	271,083	+0.00(+0.00%)
Nov 13, 2017	43.50	43.50	43.40	43.45	129,913	-0.05(-0.12%)
Nov 10, 2017	43.51	43.51	43.45	43.50	170,167	+0.04(+0.10%)
Nov 09, 2017	43.45	43.51	43.44	43.46	220,281	-0.06(-0.13%)
Nov 08, 2017	43.56	43.56	43.49	43.52	194,660	-0.01(-0.02%)
Nov 07, 2017	43.50	43.55	43.48	43.53	318,007	+0.03(+0.08%)
Nov 06, 2017	43.44	43.51	43.44	43.50	147,434	+0.02(+0.04%)
Nov 03, 2017	43.43	43.49	43.43	43.48	131,655	+0.00(+0.00%)
Nov 02, 2017	43.47	43.48	43.44	43.48	167,683	+0.05(+0.12%)

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.