Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.79	46.00	45.27	45.69	2,493,550	+0.03(+0.07%)
Jan 30, 2018	46.10	46.44	45.55	45.66	2,045,819	-0.68(-1.47%)
Jan 29, 2018	46.21	46.60	45.79	46.34	1,430,845	+0.13(+0.28%)
Jan 26, 2018	46.01	46.24	45.66	46.21	1,119,102	+0.40(+0.87%)
Jan 25, 2018	45.39	45.95	45.39	45.81	1,478,364	+0.60(+1.33%)
Jan 24, 2018	45.25	45.59	44.58	45.21	1,816,691	-0.74(-1.61%)
Jan 23, 2018	45.68	46.03	45.53	45.95	1,083,460	+0.22(+0.48%)
Jan 22, 2018	45.88	45.98	45.23	45.73	1,298,676	-0.15(-0.33%)
Jan 19, 2018	45.26	45.91	45.10	45.88	1,509,945	+0.69(+1.53%)
Jan 18, 2018	45.00	45.30	44.62	45.19	1,443,815	+0.20(+0.44%)
Jan 17, 2018	44.92	45.26	44.57	44.99	1,640,636	+0.34(+0.76%)
Jan 16, 2018	45.18	45.40	44.59	44.65	1,156,975	-0.24(-0.53%)
Jan 12, 2018		44.89	44.89	44.89	0	-0.23(-0.51%)
Jan 11, 2018	44.41	45.16	44.25	45.12	1,090,314	+0.85(+1.92%)
Jan 10, 2018				44.27	2,227,080	-0.88(-1.95%)
Jan 09, 2018	44.91	45.50	44.85	45.15	1,757,159	+0.31(+0.69%)
Jan 08, 2018	44.27	44.91	44.22	44.84	2,151,067	+0.57(+1.29%)
Jan 05, 2018	44.16	44.38	44.06	44.27	2,081,539	+0.22(+0.50%)
Jan 04, 2018	44.34	44.79	44.01	44.05	1,774,057	-0.14(-0.32%)
Jan 03, 2018	43.75	44.23	43.52	44.19	2,207,411	+0.37(+0.84%)
Jan 02, 2018	43.68	43.83	43.31	43.82	2,389,409	+0.51(+1.18%)
Dec 29, 2017		43.31	43.31	43.31	0	-0.64(-1.46%)
Dec 28, 2017	43.76	43.96	43.27	43.95	1,878,844	+0.19(+0.43%)
Dec 27, 2017	43.63	43.90	43.60	43.76	3,527,051	+0.20(+0.46%)
Dec 26, 2017	43.32	43.58	43.14	43.56	736,293	+0.19(+0.44%)
Dec 22, 2017	43.50	43.57	43.02	43.37	2,295,280	+0.05(+0.12%)
Dec 21, 2017	43.50	43.53	43.29	43.32	1,039,396	+0.05(+0.12%)
Dec 20, 2017	43.84	44.14	43.20	43.27	1,427,069	-0.23(-0.53%)
Dec 19, 2017	44.24	44.32	43.33	43.50	1,433,240	-0.70(-1.58%)
Dec 18, 2017	43.99	44.34	43.62	44.20	2,258,406	+0.95(+2.20%)
Dec 15, 2017	42.90	43.32	42.78	43.25	4,035,802	+0.67(+1.57%)
Dec 14, 2017	43.15	43.45	42.44	42.58	1,823,537	-0.62(-1.44%)
Dec 13, 2017	43.36	43.67	43.01	43.20	1,589,988	-0.13(-0.30%)
Dec 12, 2017	43.27	43.53	43.05	43.33	1,497,753	-0.02(-0.05%)
Dec 11, 2017	43.54	43.64	43.20	43.35	1,096,188	-0.27(-0.62%)
Dec 08, 2017	43.94	43.98	43.51	43.62	1,153,479	-0.20(-0.46%)
Dec 07, 2017	43.43	44.04	43.28	43.82	1,042,441	+0.27(+0.62%)
Dec 06, 2017	43.48	43.77	43.22	43.55	1,186,588	-0.06(-0.14%)
Dec 05, 2017	43.32	44.00	43.17	43.61	2,373,948	+0.24(+0.55%)
Dec 04, 2017	43.72	43.72	43.27	43.37	2,335,249	+0.18(+0.42%)
Dec 01, 2017	43.47	43.51	42.11	43.19	2,569,914	-0.17(-0.39%)
Nov 30, 2017	43.16	43.55	43.08	43.36	2,135,923	+0.37(+0.86%)
Nov 29, 2017	42.87	43.45	42.68	42.99	1,802,964	+0.24(+0.56%)
Nov 28, 2017	42.62	42.75	42.25	42.75	4,355,733	+0.28(+0.66%)
Nov 27, 2017	42.74	42.97	42.46	42.47	1,828,031	-0.36(-0.84%)
Nov 24, 2017	42.64	42.91	42.59	42.83	571,930	+0.34(+0.80%)
Nov 22, 2017	42.85	42.99	42.48	42.49	1,230,788	-0.33(-0.77%)
Nov 21, 2017	43.16	43.20	42.78	42.82	1,747,561	+0.02(+0.05%)
Nov 20, 2017	42.73	42.96	42.60	42.80	1,616,895	+0.02(+0.05%)
Nov 17, 2017	42.65	43.16	42.61	42.78	1,579,583	-0.21(-0.49%)
Nov 16, 2017	42.97	43.35	42.81	42.99	1,919,266	+0.35(+0.82%)
Nov 15, 2017	42.00	42.82	41.77	42.64	2,461,960	+0.46(+1.09%)
Nov 14, 2017	41.97	42.23	41.42	42.18	1,738,730	+0.00(+0.00%)
Nov 13, 2017	41.26	42.21	41.02	42.18	2,033,352	+0.65(+1.57%)
Nov 10, 2017	40.70	41.60	40.69	41.53	3,092,004	+0.72(+1.76%)
Nov 09, 2017	40.65	40.81	40.44	40.81	2,115,827	-0.19(-0.46%)
Nov 08, 2017	40.69	41.22	40.63	41.00	2,897,158	+0.12(+0.29%)
Nov 07, 2017	40.85	41.25	40.52	40.88	2,581,233	+0.13(+0.32%)
Nov 06, 2017	40.33	41.11	40.18	40.75	3,094,363	+0.85(+2.13%)
Nov 03, 2017	39.40	40.27	39.29	39.90	3,541,307	+0.69(+1.76%)
Nov 02, 2017	39.31	39.44	38.78	39.21	2,318,847	-0.04(-0.10%)

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.