Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.03	45.03	44.83	44.88	26,490	-0.11(-0.24%)
Jan 30, 2018	45.01	45.02	44.98	44.98	8,652	+0.00(+0.00%)
Jan 29, 2018	44.93	45.01	44.93	44.98	9,412	-0.05(-0.10%)
Jan 26, 2018	44.99	45.07	44.95	45.03	12,948	+0.06(+0.14%)
Jan 25, 2018	44.91	45.14	44.91	44.97	9,803	-0.20(-0.44%)
Jan 24, 2018	44.90	45.19	44.90	45.16	2,961	+0.25(+0.56%)
Jan 23, 2018	44.99	45.11	44.91	44.91	18,457	-0.08(-0.18%)
Jan 22, 2018	45.10	45.14	44.99	44.99	34,473	-0.10(-0.22%)
Jan 19, 2018	45.05	45.09	44.99	45.09	1,609	-0.05(-0.11%)
Jan 18, 2018	45.03	45.14	44.99	45.14	6,358	+0.10(+0.21%)
Jan 17, 2018	45.05	45.06	45.05	45.05	4,339	+0.07(+0.16%)
Jan 16, 2018	45.11	45.16	44.96	44.98	9,277	-0.09(-0.20%)
Jan 12, 2018		45.07	45.07	45.07	0	+0.11(+0.25%)
Jan 11, 2018	45.04	45.04	44.95	44.95	2,316	-0.07(-0.15%)
Jan 10, 2018		45.07	44.89	45.02	51,835	+0.15(+0.34%)
Jan 09, 2018	45.06	45.07	44.87	44.87	9,619	-0.19(-0.42%)
Jan 08, 2018	45.11	45.12	44.93	45.06	4,844	+0.02(+0.04%)
Jan 05, 2018	44.90	45.19	44.85	45.04	21,510	+0.09(+0.20%)
Jan 04, 2018	44.95	45.02	44.95	44.95	9,802	-0.09(-0.20%)
Jan 03, 2018	44.83	45.06	44.80	45.04	24,103	+0.14(+0.32%)
Jan 02, 2018	44.87	45.03	44.80	44.89	23,141	+0.03(+0.06%)
Dec 29, 2017		44.87	44.87	44.87	0	-0.13(-0.30%)
Dec 28, 2017	45.10	45.10	44.99	45.00	15,297	+0.05(+0.12%)
Dec 27, 2017	45.09	45.09	44.95	44.95	10,519	-0.11(-0.24%)
Dec 26, 2017	45.03	45.08	44.95	45.06	23,853	+0.07(+0.15%)
Dec 22, 2017	44.95	44.99	44.95	44.99	49,470	+0.00(+0.01%)
Dec 21, 2017	44.95	45.05	44.95	44.98	18,525	+0.04(+0.08%)
Dec 20, 2017	45.00	45.00	44.95	44.95	7,019	-0.07(-0.16%)
Dec 19, 2017	44.96	45.05	44.95	45.02	7,773	-0.05(-0.12%)
Dec 18, 2017	45.09	45.09	45.02	45.07	7,520	-0.09(-0.20%)
Dec 15, 2017	45.12	45.21	45.02	45.16	25,727	+0.21(+0.46%)
Dec 14, 2017	45.12	45.12	44.96	44.96	1,084	-0.12(-0.26%)
Dec 13, 2017	45.05	45.17	44.98	45.07	8,254	+0.05(+0.12%)
Dec 12, 2017	45.05	45.05	44.95	45.02	13,391	+0.07(+0.16%)
Dec 11, 2017	45.06	45.06	44.95	44.95	3,727	-0.12(-0.26%)
Dec 08, 2017	45.13	45.13	44.95	45.07	12,787	+0.04(+0.08%)
Dec 07, 2017	45.12	45.16	44.96	45.03	5,495	-0.09(-0.20%)
Dec 06, 2017	44.95	45.14	44.95	45.12	5,255	+0.17(+0.38%)
Dec 05, 2017	45.05	45.09	44.95	44.95	3,925	+0.01(+0.02%)
Dec 04, 2017	44.98	45.04	44.94	44.94	3,294	-0.13(-0.28%)
Dec 01, 2017	44.98	45.07	44.89	45.07	545	+0.23(+0.50%)
Nov 30, 2017	44.80	45.08	44.80	44.84	4,983	+0.03(+0.06%)
Nov 29, 2017	44.96	45.06	44.80	44.81	12,364	-0.06(-0.14%)
Nov 28, 2017	45.05	45.11	44.88	44.88	2,280	-0.13(-0.30%)
Nov 27, 2017	44.99	45.14	44.86	45.01	16,963	+0.01(+0.02%)
Nov 24, 2017	45.01	45.08	45.00	45.00	1,307	-0.01(-0.02%)
Nov 22, 2017	45.12	45.12	44.92	45.01	43,210	-0.10(-0.22%)
Nov 21, 2017	45.03	45.20	44.92	45.11	4,595	+0.13(+0.30%)
Nov 20, 2017	45.09	45.10	44.97	44.97	6,438	-0.14(-0.32%)
Nov 17, 2017	44.99	45.13	44.99	45.12	2,749	+0.09(+0.20%)
Nov 16, 2017	45.12	45.14	45.02	45.03	1,985	-0.11(-0.24%)
Nov 15, 2017	45.02	45.14	45.02	45.14	1,825	+0.12(+0.26%)
Nov 14, 2017	45.05	45.15	45.02	45.02	1,345	-0.00(-0.00%)
Nov 13, 2017	45.21	45.21	45.02	45.02	13,004	-0.12(-0.26%)
Nov 10, 2017	45.06	45.15	45.02	45.14	11,316	-0.04(-0.10%)
Nov 09, 2017	45.08	45.24	45.08	45.18	4,624	+0.11(+0.24%)
Nov 08, 2017	45.26	45.26	45.07	45.07	9,074	-0.12(-0.26%)
Nov 07, 2017	45.18	45.32	45.18	45.19	4,875	-0.04(-0.10%)
Nov 06, 2017	45.19	45.26	45.18	45.23	4,806	+0.10(+0.22%)
Nov 03, 2017	45.20	45.25	45.14	45.14	5,783	-0.05(-0.12%)
Nov 02, 2017	45.19	45.25	45.19	45.19	2,634	-0.01(-0.02%)

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.