Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.90	44.90	44.57	44.66	387,255	-0.13(-0.29%)
Jan 30, 2018	45.01	45.01	44.71	44.79	630,126	-0.41(-0.90%)
Jan 29, 2018	45.23	45.26	45.07	45.20	524,477	-0.39(-0.86%)
Jan 26, 2018	45.48	45.59	45.38	45.59	486,354	+0.30(+0.66%)
Jan 25, 2018	45.57	45.59	45.16	45.29	360,392	-0.08(-0.17%)
Jan 24, 2018	45.47	45.52	45.17	45.36	658,863	+0.22(+0.49%)
Jan 23, 2018	45.08	45.16	44.97	45.14	436,998	+0.05(+0.10%)
Jan 22, 2018	44.84	45.10	44.81	45.10	1,011,471	+0.37(+0.82%)
Jan 19, 2018	44.74	44.79	44.59	44.73	551,817	+0.10(+0.22%)
Jan 18, 2018	44.55	44.65	44.45	44.63	929,145	-0.07(-0.15%)
Jan 17, 2018	44.57	44.84	44.41	44.70	871,883	+0.23(+0.52%)
Jan 16, 2018	44.64	44.69	44.41	44.47	734,106	-0.07(-0.15%)
Jan 12, 2018		44.54	44.54	44.54	0	+0.50(+1.13%)
Jan 11, 2018	43.83	44.04	43.73	44.04	647,830	+0.40(+0.91%)
Jan 10, 2018			43.59	43.64	442,299	+0.06(+0.14%)
Jan 09, 2018	43.53	43.58	43.40	43.58	708,284	+0.07(+0.16%)
Jan 08, 2018	43.47	43.51	43.41	43.51	540,196	-0.02(-0.05%)
Jan 05, 2018	43.43	43.56	43.34	43.53	506,885	+0.28(+0.65%)
Jan 04, 2018	43.14	43.35	43.14	43.25	508,576	+0.46(+1.07%)
Jan 03, 2018	42.63	42.80	42.52	42.79	603,768	+0.18(+0.41%)
Jan 02, 2018	42.36	42.62	42.35	42.62	571,112	+0.37(+0.88%)
Dec 29, 2017		42.25	42.25	42.25	0	+0.01(+0.03%)
Dec 28, 2017	42.21	42.35	42.17	42.23	458,163	+0.08(+0.18%)
Dec 27, 2017	42.10	42.23	42.10	42.16	423,608	+0.04(+0.09%)
Dec 26, 2017	42.07	42.16	42.00	42.12	292,072	+0.01(+0.02%)
Dec 22, 2017	42.06	42.11	41.98	42.11	400,665	+0.06(+0.15%)
Dec 21, 2017	41.97	42.15	41.92	42.05	517,067	+0.13(+0.31%)
Dec 20, 2017	42.01	42.03	41.89	41.92	638,335	-0.01(-0.02%)
Dec 19, 2017	41.98	42.10	41.84	41.93	1,085,676	-0.15(-0.36%)
Dec 18, 2017	42.09	42.20	42.03	42.08	1,328,086	+0.38(+0.92%)
Dec 15, 2017	41.65	41.74	41.57	41.69	384,428	-0.06(-0.14%)
Dec 14, 2017	41.96	42.01	41.75	41.75	341,783	-0.28(-0.66%)
Dec 13, 2017	41.96	42.12	41.91	42.03	6,871,101	+0.19(+0.45%)
Dec 12, 2017	41.75	41.87	41.70	41.84	303,782	+0.11(+0.25%)
Dec 11, 2017	41.64	41.78	41.64	41.74	396,219	+0.09(+0.22%)
Dec 08, 2017	41.59	41.65	41.49	41.65	662,058	+0.27(+0.66%)
Dec 07, 2017	41.22	41.44	41.21	41.38	362,469	+0.14(+0.35%)
Dec 06, 2017	41.18	41.31	41.18	41.23	636,760	-0.15(-0.36%)
Dec 05, 2017	41.47	41.58	41.35	41.38	460,076	-0.10(-0.24%)
Dec 04, 2017	41.66	41.69	41.48	41.48	344,297	-0.17(-0.40%)
Dec 01, 2017	41.58	41.71	41.51	41.65	306,168	-0.15(-0.36%)
Nov 30, 2017	41.90	41.98	41.75	41.80	354,950	+0.14(+0.34%)
Nov 29, 2017	41.71	41.86	41.61	41.66	562,581	-0.02(-0.04%)
Nov 28, 2017	41.46	41.67	41.45	41.67	341,230	+0.27(+0.66%)
Nov 27, 2017	41.56	41.56	41.38	41.40	270,543	-0.22(-0.53%)
Nov 24, 2017	41.59	41.67	41.56	41.62	193,705	+0.32(+0.79%)
Nov 22, 2017	41.35	41.38	41.17	41.29	270,173	+0.18(+0.44%)
Nov 21, 2017	41.15	41.18	41.06	41.11	505,701	+0.26(+0.65%)
Nov 20, 2017	40.89	40.92	40.83	40.85	396,455	+0.03(+0.06%)
Nov 17, 2017	40.82	40.89	40.78	40.82	443,927	-0.20(-0.49%)
Nov 16, 2017	41.00	41.04	40.88	41.02	498,279	+0.22(+0.54%)
Nov 15, 2017	40.64	40.85	40.54	40.80	513,345	-0.14(-0.35%)
Nov 14, 2017	40.89	41.01	40.82	40.95	310,066	-0.10(-0.24%)
Nov 13, 2017	40.81	41.06	40.75	41.04	209,297	-0.23(-0.55%)
Nov 10, 2017	41.22	41.32	41.16	41.27	321,876	-0.14(-0.35%)
Nov 09, 2017	41.23	41.41	41.14	41.41	307,981	-0.22(-0.53%)
Nov 08, 2017	41.47	41.67	41.47	41.63	250,993	+0.11(+0.25%)
Nov 07, 2017	41.50	41.64	41.39	41.53	338,894	-0.11(-0.25%)
Nov 06, 2017	41.43	41.63	41.41	41.63	283,832	+0.10(+0.24%)
Nov 03, 2017	41.62	41.62	41.43	41.53	313,564	-0.20(-0.49%)
Nov 02, 2017	41.59	41.74	41.50	41.74	247,263	+0.13(+0.31%)

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.