Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.45	43.47	43.41	43.42	6,166	-0.01(-0.02%)
Jan 30, 2018		43.54	43.43	43.43	2,820	-0.30(-0.69%)
Jan 29, 2018	43.71	43.74	43.66	43.73	4,667	-0.01(-0.02%)
Jan 26, 2018	43.63	43.74	43.61	43.74	4,568	+0.10(+0.24%)
Jan 25, 2018	43.63	43.64	43.60	43.63	7,439	+0.01(+0.02%)
Jan 24, 2018	43.68	43.68	43.60	43.62	3,569	-0.02(-0.04%)
Jan 23, 2018	43.58	43.64	43.55	43.64	10,737	+0.17(+0.39%)
Jan 22, 2018	43.47	43.47	43.47	43.47	901	-0.07(-0.15%)
Jan 19, 2018	43.45	43.54	43.41	43.54	2,323	+0.18(+0.41%)
Jan 18, 2018	43.40	43.41	43.36	43.36	3,950	-0.09(-0.20%)
Jan 17, 2018	43.36	43.44	43.30	43.44	4,191	+0.20(+0.46%)
Jan 16, 2018	43.35	43.46	43.25	43.25	13,603	-0.15(-0.34%)
Jan 12, 2018		43.40	43.40	43.40	0	+0.06(+0.13%)
Jan 11, 2018	43.28	43.34	43.25	43.34	13,492	+0.05(+0.11%)
Jan 10, 2018		43.30	43.30	43.29	2,519	-0.01(-0.02%)
Jan 09, 2018	43.26	43.30	43.26	43.30	2,517	+0.04(+0.09%)
Jan 08, 2018	43.24	43.26	43.24	43.26	740	+0.02(+0.04%)
Jan 05, 2018	43.25	43.25	43.14	43.25	2,781	+0.09(+0.22%)
Jan 04, 2018	43.13	43.15	43.12	43.15	1,124	+0.06(+0.13%)
Jan 03, 2018	43.04	43.09	43.00	43.09	4,406	+0.11(+0.26%)
Jan 02, 2018	42.88	42.98	42.88	42.98	747	+0.12(+0.29%)
Dec 29, 2017		42.86	42.86	42.86	0	+0.09(+0.22%)
Dec 28, 2017	42.87	42.87	42.76	42.76	930	-0.04(-0.10%)
Dec 27, 2017	42.84	42.87	42.81	42.81	2,117	-0.04(-0.10%)
Dec 26, 2017	42.86	42.86	42.83	42.85	2,477	+0.03(+0.07%)
Dec 22, 2017	42.74	42.82	42.74	42.82	1,103	-0.03(-0.07%)
Dec 21, 2017	42.65	42.85	42.65	42.85	18,052	+0.09(+0.22%)
Dec 20, 2017	43.09	43.09	42.68	42.75	7,045	+0.01(+0.02%)
Dec 19, 2017	42.85	42.85	42.70	42.74	6,892	-0.07(-0.15%)
Dec 18, 2017	42.73	42.81	42.73	42.81	1,929	+0.12(+0.29%)
Dec 15, 2017	42.65	42.69	42.61	42.69	139,726	+0.08(+0.18%)
Dec 14, 2017	42.68	42.68	42.61	42.61	2,006	-0.07(-0.16%)
Dec 13, 2017	42.66	42.69	42.62	42.68	2,238	+0.06(+0.15%)
Dec 12, 2017	42.57	42.67	42.55	42.61	10,997	-0.03(-0.07%)
Dec 11, 2017	42.66	42.66	42.65	42.65	282	+0.01(+0.03%)
Dec 08, 2017	42.61	42.63	42.53	42.63	15,375	+0.12(+0.29%)
Dec 07, 2017	42.50	42.51	42.49	42.51	3,207	-0.06(-0.13%)
Dec 06, 2017	42.52	42.57	42.45	42.57	4,295	-0.05(-0.11%)
Dec 05, 2017	42.65	42.65	42.58	42.61	5,429	-0.04(-0.10%)
Dec 04, 2017	42.63	42.68	42.63	42.65	2,076	-0.03(-0.08%)
Dec 01, 2017	42.69	42.70	42.62	42.69	3,066	-0.10(-0.23%)
Nov 30, 2017	42.67	42.80	42.63	42.79	3,281	-0.03(-0.07%)
Nov 29, 2017	42.81	42.82	42.76	42.82	1,740	+0.00(+0.00%)
Nov 28, 2017	42.71	42.82	42.71	42.82	2,001	+0.07(+0.15%)
Nov 27, 2017	42.79	42.83	42.70	42.75	14,096	-0.07(-0.15%)
Nov 22, 2017		42.82	42.82	42.82	93	+0.03(+0.07%)
Nov 21, 2017	42.76	42.80	42.74	42.79	5,273	+0.13(+0.31%)
Nov 20, 2017	42.53	42.76	42.51	42.66	9,291	+0.18(+0.42%)
Nov 17, 2017	42.48	42.48	42.48	42.48	826	-0.07(-0.16%)
Nov 16, 2017	42.63	42.63	42.55	42.55	2,142	+0.10(+0.22%)
Nov 15, 2017	42.37	42.46	42.33	42.45	5,730	-0.02(-0.04%)
Nov 14, 2017	42.45	42.50	42.45	42.47	528	+0.00(+0.00%)
Nov 13, 2017	42.55	42.61	42.47	42.47	12,249	-0.04(-0.09%)
Nov 10, 2017	42.61	42.62	42.51	42.51	1,298	-0.03(-0.07%)
Nov 09, 2017	42.81	43.46	42.54	42.54	33,288	-0.10(-0.22%)
Nov 08, 2017	42.58	42.74	42.58	42.63	8,443	+0.04(+0.09%)
Nov 07, 2017	42.76	42.76	42.59	42.59	4,637	-0.14(-0.33%)
Nov 06, 2017	42.78	42.79	42.69	42.74	9,663	-0.02(-0.06%)
Nov 03, 2017	42.75	42.78	42.64	42.76	9,574	+0.02(+0.05%)
Nov 02, 2017	42.72	42.74	42.65	42.74	430	+0.01(+0.03%)

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.