Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.49	43.49	43.30	43.41	52,167	-0.07(-0.16%)
Jan 30, 2018	43.65	43.66	43.33	43.48	58,529	-0.23(-0.53%)
Jan 29, 2018	43.75	43.85	43.61	43.71	73,179	+0.01(+0.02%)
Jan 26, 2018	43.41	43.76	43.41	43.70	135,007	+0.41(+0.95%)
Jan 25, 2018	43.60	43.60	43.26	43.29	49,995	-0.21(-0.48%)
Jan 24, 2018	43.16	43.50	43.16	43.50	69,262	+0.48(+1.12%)
Jan 23, 2018	42.96	43.09	42.85	43.02	74,293	+0.05(+0.12%)
Jan 22, 2018	42.81	42.97	42.80	42.97	47,371	+0.27(+0.63%)
Jan 19, 2018	42.76	42.90	42.65	42.70	33,872	-0.11(-0.26%)
Jan 18, 2018	42.67	42.83	42.66	42.81	42,606	+0.10(+0.23%)
Jan 17, 2018	42.54	42.78	42.50	42.71	38,417	+0.19(+0.45%)
Jan 16, 2018	42.55	42.63	42.48	42.52	64,389	-0.18(-0.42%)
Jan 12, 2018		42.70	42.70	42.70	0	+0.14(+0.33%)
Jan 11, 2018	42.59	42.64	42.52	42.56	119,919	+0.00(+0.00%)
Jan 10, 2018			42.49	42.56	52,224	+0.01(+0.02%)
Jan 09, 2018	42.49	42.55	42.21	42.55	42,124	+0.14(+0.33%)
Jan 08, 2018	42.37	42.43	42.28	42.41	76,115	-0.05(-0.12%)
Jan 05, 2018	42.62	42.62	42.36	42.46	41,372	-0.35(-0.82%)
Jan 04, 2018	42.88	42.97	42.74	42.81	84,274	-0.10(-0.23%)
Jan 03, 2018	42.88	42.91	42.74	42.91	45,986	+0.00(+0.00%)
Jan 02, 2018	42.72	42.91	42.72	42.91	116,663	+0.38(+0.89%)
Dec 29, 2017		42.53	42.53	42.53	0	+0.13(+0.31%)
Dec 28, 2017	42.33	42.42	42.22	42.40	90,501	+0.30(+0.71%)
Dec 27, 2017	42.10	42.15	42.08	42.10	50,600	+0.10(+0.24%)
Dec 26, 2017	42.00	42.17	41.69	42.00	39,848	+0.45(+1.08%)
Dec 22, 2017	41.28	41.63	41.28	41.55	312,276	+0.25(+0.61%)
Dec 21, 2017	41.07	41.38	41.07	41.30	41,328	+0.17(+0.41%)
Dec 20, 2017	41.03	41.14	40.97	41.13	31,503	+0.29(+0.71%)
Dec 19, 2017	40.78	40.89	40.75	40.84	43,182	+0.18(+0.44%)
Dec 18, 2017	40.62	40.80	40.57	40.66	29,653	+0.12(+0.30%)
Dec 15, 2017	40.53	40.60	40.52	40.54	21,104	+0.15(+0.37%)
Dec 14, 2017	40.16	40.43	40.16	40.39	43,478	+0.20(+0.50%)
Dec 13, 2017	40.27	40.29	40.08	40.19	30,003	-0.09(-0.22%)
Dec 12, 2017	40.41	40.55	40.25	40.28	14,952	-0.28(-0.69%)
Dec 11, 2017	40.67	40.67	40.45	40.56	21,537	+0.15(+0.37%)
Dec 08, 2017	40.47	40.53	40.36	40.41	26,177	+0.13(+0.32%)
Dec 07, 2017	40.18	40.32	40.14	40.28	53,935	+0.07(+0.17%)
Dec 06, 2017	40.59	40.59	40.14	40.21	21,560	-0.51(-1.25%)
Dec 05, 2017	40.82	40.88	40.70	40.72	24,991	-0.27(-0.66%)
Dec 04, 2017	41.14	41.14	40.96	40.99	216,251	-0.33(-0.80%)
Dec 01, 2017	41.30	41.51	41.26	41.32	32,696	+0.33(+0.81%)
Nov 30, 2017	41.31	41.35	40.95	40.99	21,368	-0.18(-0.43%)
Nov 29, 2017	41.26	41.39	41.08	41.17	28,638	-0.17(-0.42%)
Nov 28, 2017	41.35	41.35	41.28	41.34	70,164	-0.11(-0.27%)
Nov 27, 2017	41.54	41.54	41.38	41.45	24,395	-0.12(-0.29%)
Nov 24, 2017	41.50	41.57	40.57	41.57	12,168	+0.24(+0.58%)
Nov 22, 2017	41.40	41.40	41.18	41.33	42,060	+0.30(+0.73%)
Nov 21, 2017	40.90	41.12	40.90	41.03	18,965	+0.18(+0.44%)
Nov 20, 2017	40.75	40.92	40.69	40.85	22,775	-0.13(-0.32%)
Nov 17, 2017	40.81	41.04	40.79	40.98	19,556	+0.34(+0.84%)
Nov 16, 2017	40.78	40.78	40.58	40.64	19,195	-0.08(-0.20%)
Nov 15, 2017	40.80	40.80	40.60	40.72	10,614	-0.16(-0.39%)
Nov 14, 2017	41.43	41.43	40.84	40.88	23,623	-0.53(-1.28%)
Nov 13, 2017	41.53	41.53	41.40	41.41	133,301	-0.10(-0.24%)
Nov 10, 2017	41.60	41.63	41.38	41.51	12,348	+0.00(+0.00%)
Nov 09, 2017	41.37	41.53	41.34	41.51	15,484	+0.13(+0.31%)
Nov 08, 2017	41.42	41.52	41.35	41.38	20,756	-0.13(-0.31%)
Nov 07, 2017	41.79	41.79	41.42	41.51	26,999	-0.32(-0.77%)
Nov 06, 2017	41.46	41.88	41.46	41.83	23,560	+0.47(+1.14%)
Nov 03, 2017	40.50	41.42	40.50	41.36	19,122	+0.17(+0.41%)
Nov 02, 2017	41.14	41.24	41.02	41.19	25,449	+0.05(+0.12%)

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.