Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.14	45.38	44.59	44.97	1,053,115	-0.17(-0.38%)
Jan 30, 2018	45.25	45.68	45.13	45.14	618,861	-0.24(-0.53%)
Jan 29, 2018	45.66	45.90	45.32	45.38	507,324	-0.19(-0.42%)
Jan 26, 2018	45.37	45.61	45.02	45.57	461,320	+0.27(+0.59%)
Jan 25, 2018	44.74	45.45	44.67	45.30	588,565	+0.52(+1.16%)
Jan 24, 2018	44.85	45.24	44.66	44.78	438,019	+0.08(+0.17%)
Jan 23, 2018	44.71	44.81	44.23	44.71	502,201	-0.13(-0.28%)
Jan 22, 2018	45.06	45.19	44.71	44.83	412,914	-0.31(-0.68%)
Jan 19, 2018	44.65	45.17	44.55	45.14	623,860	+0.59(+1.32%)
Jan 18, 2018	44.85	44.85	44.08	44.55	602,016	-0.30(-0.66%)
Jan 17, 2018	45.19	45.30	44.77	44.85	616,882	-0.08(-0.17%)
Jan 16, 2018	46.03	46.03	44.91	44.93	589,892	-0.92(-2.01%)
Jan 12, 2018		45.85	45.85	45.85	0	-0.13(-0.29%)
Jan 11, 2018	45.96	46.45	45.69	45.99	448,744	-0.04(-0.08%)
Jan 10, 2018			45.91	46.03	331,534	-0.85(-1.81%)
Jan 09, 2018	46.97	47.04	46.66	46.87	609,317	-0.06(-0.12%)
Jan 08, 2018	46.80	47.00	46.55	46.93	555,484	+0.40(+0.87%)
Jan 05, 2018	46.56	46.66	46.36	46.53	310,249	+0.14(+0.31%)
Jan 04, 2018	46.42	46.80	46.28	46.38	460,773	+0.14(+0.31%)
Jan 03, 2018	46.06	46.35	45.72	46.24	804,323	+0.24(+0.52%)
Jan 02, 2018	45.63	46.25	45.53	46.00	892,406	+0.02(+0.04%)
Dec 29, 2017		45.98	45.98	45.98	0	+0.14(+0.31%)
Dec 28, 2017	45.86	45.89	45.44	45.83	265,839	+0.10(+0.21%)
Dec 27, 2017	45.72	45.96	45.55	45.74	273,143	+0.14(+0.32%)
Dec 26, 2017	45.58	46.17	45.56	45.59	236,441	-0.10(-0.21%)
Dec 22, 2017	45.52	45.87	45.08	45.69	427,504	+0.29(+0.64%)
Dec 21, 2017	45.54	45.57	45.25	45.40	350,766	-0.02(-0.04%)
Dec 20, 2017	45.51	45.78	45.28	45.42	667,010	-0.06(-0.13%)
Dec 19, 2017	45.23	45.78	45.17	45.48	518,218	+0.29(+0.64%)
Dec 18, 2017	45.52	45.78	45.14	45.19	601,992	-0.11(-0.23%)
Dec 15, 2017	44.79	45.63	44.71	45.29	907,469	+0.56(+1.25%)
Dec 14, 2017	45.46	45.64	44.69	44.74	530,210	-0.73(-1.61%)
Dec 13, 2017	45.27	45.61	45.09	45.47	299,541	+0.23(+0.51%)
Dec 12, 2017	45.40	45.40	44.81	45.24	434,308	+0.04(+0.09%)
Dec 11, 2017	45.46	45.51	44.98	45.20	568,462	-0.30(-0.66%)
Dec 08, 2017	45.58	45.82	45.16	45.50	469,165	+0.08(+0.17%)
Dec 07, 2017	45.95	46.15	45.41	45.42	730,540	-0.54(-1.17%)
Dec 06, 2017	46.65	46.76	45.63	45.96	872,872	-0.71(-1.53%)
Dec 05, 2017	46.18	47.72	45.91	46.67	1,675,315	+1.77(+3.94%)
Dec 04, 2017	45.09	45.34	44.85	44.90	797,074	+0.15(+0.34%)
Dec 01, 2017	44.98	45.18	44.20	44.75	505,948	-0.39(-0.87%)
Nov 30, 2017	44.97	45.35	44.88	45.14	535,557	+0.26(+0.58%)
Nov 29, 2017	44.50	45.15	44.42	44.88	475,468	+0.35(+0.78%)
Nov 28, 2017	44.51	44.82	44.22	44.53	484,616	+0.19(+0.43%)
Nov 27, 2017	43.62	44.47	43.62	44.34	557,575	+0.64(+1.48%)
Nov 24, 2017	43.98	43.98	43.57	43.70	101,731	-0.16(-0.37%)
Nov 22, 2017	43.79	43.98	43.49	43.86	529,971	+0.21(+0.49%)
Nov 21, 2017	43.81	43.93	43.52	43.65	425,343	+0.13(+0.29%)
Nov 20, 2017	44.16	44.17	43.42	43.52	643,879	-0.68(-1.55%)
Nov 17, 2017	43.96	44.41	43.81	44.21	1,130,097	+0.21(+0.48%)
Nov 16, 2017	43.90	44.16	43.46	44.00	896,811	+0.26(+0.59%)
Nov 15, 2017	42.22	43.75	42.20	43.74	1,539,855	+1.44(+3.41%)
Nov 14, 2017	42.33	42.40	41.52	42.29	1,066,977	+0.61(+1.45%)
Nov 13, 2017	40.97	41.77	40.97	41.69	717,415	+0.47(+1.14%)
Nov 10, 2017	41.58	41.62	40.94	41.22	614,042	-0.38(-0.92%)
Nov 09, 2017	41.80	41.80	41.25	41.60	713,556	-0.47(-1.11%)
Nov 08, 2017	42.24	42.47	41.77	42.07	736,398	-0.30(-0.70%)
Nov 07, 2017	42.58	42.71	42.33	42.36	484,884	-0.32(-0.76%)
Nov 06, 2017	43.44	43.49	42.60	42.69	363,339	-0.77(-1.78%)
Nov 03, 2017	43.33	43.72	43.22	43.46	386,015	+0.16(+0.38%)
Nov 02, 2017	43.10	43.42	42.93	43.30	545,011	+0.08(+0.18%)

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.