Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.77	42.80	42.74	42.77	286,349	-0.02(-0.05%)
Jan 30, 2018	42.81	42.81	42.78	42.79	71,672	-0.00(-0.01%)
Jan 29, 2018	42.80	42.81	42.78	42.80	104,854	-0.04(-0.09%)
Jan 26, 2018	42.81	42.84	42.80	42.83	118,795	-0.00(-0.01%)
Jan 25, 2018	42.83	42.85	42.81	42.84	132,995	-0.01(-0.02%)
Jan 24, 2018	42.82	42.85	42.81	42.85	107,415	+0.00(+0.00%)
Jan 23, 2018	42.83	42.86	42.81	42.85	64,654	+0.02(+0.06%)
Jan 22, 2018	42.85	42.85	42.82	42.82	140,124	-0.01(-0.02%)
Jan 19, 2018	42.87	42.87	42.83	42.83	94,946	+0.00(+0.00%)
Jan 18, 2018	42.82	42.85	42.80	42.83	325,721	-0.02(-0.04%)
Jan 17, 2018	42.86	42.88	42.84	42.85	193,931	-0.03(-0.08%)
Jan 16, 2018	42.92	42.92	42.87	42.88	458,442	-0.01(-0.02%)
Jan 12, 2018		42.89	42.89	42.89	0	-0.04(-0.10%)
Jan 11, 2018	42.93	42.93	42.91	42.93	143,332	+0.01(+0.02%)
Jan 10, 2018	42.91	42.93	42.88	42.92	300,945	+0.02(+0.04%)
Jan 09, 2018	42.93	42.93	42.91	42.91	129,461	-0.01(-0.02%)
Jan 08, 2018	42.92	42.93	42.91	42.92	159,255	+0.00(+0.00%)
Jan 05, 2018	42.93	42.93	42.91	42.92	152,535	-0.01(-0.02%)
Jan 04, 2018	42.92	42.93	42.89	42.92	110,244	+0.00(+0.00%)
Jan 03, 2018	42.92	42.96	42.91	42.92	118,504	-0.02(-0.04%)
Jan 02, 2018	42.92	42.94	42.91	42.94	72,079	-0.03(-0.06%)
Dec 29, 2017		42.97	42.97	42.97	0	+0.00(+0.00%)
Dec 28, 2017	42.95	42.97	42.92	42.97	172,376	+0.03(+0.06%)
Dec 27, 2017	42.92	42.96	42.88	42.94	165,698	+0.04(+0.10%)
Dec 26, 2017	42.90	42.91	42.87	42.90	53,465	+0.00(+0.00%)
Dec 22, 2017	42.88	42.90	42.86	42.90	97,043	+0.01(+0.02%)
Dec 21, 2017	42.90	42.90	42.88	42.89	95,486	-0.00(-0.00%)
Dec 20, 2017	42.89	42.90	42.86	42.89	126,987	-0.02(-0.04%)
Dec 19, 2017	42.91	42.91	42.87	42.91	100,264	-0.03(-0.06%)
Dec 18, 2017	42.93	42.95	42.92	42.93	90,612	-0.02(-0.04%)
Dec 15, 2017	42.93	42.95	42.92	42.95	113,277	+0.00(+0.00%)
Dec 14, 2017	42.95	42.96	42.92	42.95	117,623	+0.00(+0.00%)
Dec 13, 2017	42.90	42.97	42.90	42.95	326,277	+0.04(+0.10%)
Dec 12, 2017	42.89	42.91	42.88	42.91	47,922	+0.00(+0.00%)
Dec 11, 2017	42.93	42.93	42.90	42.91	62,238	-0.03(-0.06%)
Dec 08, 2017	42.94	42.94	42.91	42.93	30,117	+0.02(+0.04%)
Dec 07, 2017	42.93	42.94	42.91	42.92	40,988	+0.01(+0.02%)
Dec 06, 2017	42.91	42.94	42.91	42.91	64,889	+0.02(+0.04%)
Dec 05, 2017	42.89	42.91	42.87	42.89	98,730	+0.00(+0.00%)
Dec 04, 2017	42.90	42.91	42.90	42.89	40,949	-0.03(-0.08%)
Dec 01, 2017	42.92	42.94	42.88	42.93	59,068	+0.02(+0.05%)
Nov 30, 2017	42.94	42.94	42.89	42.90	38,937	-0.02(-0.05%)
Nov 29, 2017	42.93	42.94	42.90	42.93	69,104	-0.03(-0.06%)
Nov 28, 2017	42.94	42.97	42.94	42.95	37,806	+0.00(+0.00%)
Nov 27, 2017	42.94	42.95	42.90	42.95	50,881	+0.03(+0.06%)
Nov 24, 2017	42.94	42.95	42.91	42.93	27,965	-0.01(-0.02%)
Nov 22, 2017	42.89	42.95	42.89	42.94	56,444	+0.04(+0.10%)
Nov 21, 2017	42.88	42.89	42.87	42.89	66,315	+0.01(+0.02%)
Nov 20, 2017	42.91	42.91	42.87	42.88	87,581	-0.03(-0.06%)
Nov 17, 2017	42.92	42.92	42.89	42.91	30,739	-0.01(-0.02%)
Nov 16, 2017	42.89	42.93	42.88	42.92	93,505	+0.01(+0.02%)
Nov 15, 2017	42.92	42.92	42.89	42.91	44,677	+0.02(+0.04%)
Nov 14, 2017	42.92	42.93	42.88	42.89	167,845	-0.03(-0.08%)
Nov 13, 2017	42.92	42.94	42.90	42.93	162,726	+0.00(+0.00%)
Nov 10, 2017	42.93	42.95	42.91	42.93	125,511	-0.04(-0.10%)
Nov 09, 2017	42.96	42.99	42.94	42.97	218,467	+0.02(+0.06%)
Nov 08, 2017	42.99	42.99	42.94	42.95	50,321	-0.05(-0.11%)
Nov 07, 2017	43.00	43.01	42.99	42.99	113,349	-0.01(-0.02%)
Nov 06, 2017	43.02	43.02	43.00	43.00	53,758	-0.01(-0.02%)
Nov 03, 2017	43.00	43.02	42.99	43.01	47,591	+0.03(+0.06%)
Nov 02, 2017	42.99	43.02	42.99	42.99	57,545	+0.00(+0.00%)

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.