Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.09	46.17	46.02	46.08	6,364	+0.46(+1.01%)
Jan 30, 2018	45.62	45.62	45.62	45.62	56	-0.71(-1.53%)
Jan 29, 2018	45.97	46.33	45.97	46.33	1,835	-0.36(-0.77%)
Jan 26, 2018	46.69	46.69	46.69	46.69	4	+0.62(+1.34%)
Jan 25, 2018	46.16	46.19	46.07	46.07	9,293	+0.04(+0.09%)
Jan 24, 2018	46.03	46.03	46.03	46.03	316	-0.28(-0.60%)
Jan 23, 2018	46.21	46.31	46.21	46.31	439	+0.41(+0.89%)
Jan 22, 2018	45.83	45.90	45.83	45.90	1,525	+0.37(+0.81%)
Jan 19, 2018	45.47	45.53	45.47	45.53	359	+0.44(+0.98%)
Jan 18, 2018	45.16	45.26	45.09	45.09	498	-0.06(-0.13%)
Jan 17, 2018	45.06	45.28	45.06	45.15	1,603	+0.06(+0.14%)
Jan 16, 2018	45.63	45.63	44.95	45.09	567	-0.07(-0.16%)
Jan 12, 2018		45.16	45.16	45.16	0	+0.38(+0.85%)
Jan 11, 2018	44.67	44.78	44.67	44.78	574	+0.62(+1.40%)
Jan 10, 2018	44.25	44.25	44.10	44.16	1,023	-0.09(-0.21%)
Jan 09, 2018	44.22	44.38	44.22	44.25	4,391	+0.32(+0.72%)
Jan 08, 2018	43.90	43.94	43.74	43.94	1,451	-0.06(-0.15%)
Jan 05, 2018	44.00	44.00	44.00	44.00	205	+0.48(+1.10%)
Jan 04, 2018	43.52	43.52	43.52	43.52	453	+0.17(+0.38%)
Jan 03, 2018	42.93	43.53	42.93	43.35	5,487	+0.07(+0.17%)
Jan 02, 2018	42.60	43.28	42.60	43.28	1,066	+0.47(+1.10%)
Dec 29, 2017		42.81	42.81	42.81	0	-0.30(-0.70%)
Dec 28, 2017	43.11	43.11	43.11	43.11	214	-0.01(-0.02%)
Dec 27, 2017	43.13	43.13	43.12	43.12	403	+0.34(+0.79%)
Dec 26, 2017	43.35	43.35	42.78	42.78	6,228	-0.12(-0.28%)
Dec 21, 2017		42.90	42.90	42.90	18	+0.30(+0.70%)
Dec 20, 2017	42.30	42.60	42.30	42.60	7,575	+0.34(+0.80%)
Dec 19, 2017	42.14	42.48	42.14	42.26	1,304	-0.20(-0.47%)
Dec 18, 2017	42.02	42.53	42.02	42.46	1,274	+0.32(+0.76%)
Dec 15, 2017	42.44	42.44	42.08	42.14	894	+0.22(+0.52%)
Dec 14, 2017	42.09	42.11	41.92	41.92	2,776	-0.15(-0.36%)
Dec 12, 2017		42.07	42.07	42.07	23	-0.22(-0.52%)
Dec 11, 2017	42.29	42.29	42.29	42.29	686	+0.09(+0.21%)
Dec 08, 2017	42.17	42.20	42.16	42.20	1,175	+0.04(+0.09%)
Dec 07, 2017	42.15	42.16	42.03	42.16	1,138	+0.19(+0.45%)
Dec 06, 2017	41.97	41.97	41.97	41.97	2,039	-0.39(-0.92%)
Dec 05, 2017	42.52	42.57	42.36	42.36	1,134	-0.53(-1.24%)
Dec 04, 2017	42.86	42.89	42.83	42.89	518	+0.32(+0.75%)
Dec 01, 2017	42.60	42.89	42.60	42.57	2,653	-0.47(-1.09%)
Nov 30, 2017	42.75	43.04	42.75	43.04	12,271	+0.44(+1.03%)
Nov 29, 2017	42.53	42.60	42.53	42.60	637	+0.03(+0.07%)
Nov 28, 2017	42.27	42.57	42.27	42.57	3,574	+0.20(+0.46%)
Nov 27, 2017	42.39	42.39	42.38	42.38	751	-0.15(-0.34%)
Nov 22, 2017		42.52	42.52	42.52	65	+0.03(+0.06%)
Nov 21, 2017	42.49	42.52	42.49	42.49	1,344	+0.35(+0.84%)
Nov 20, 2017	42.12	42.15	42.12	42.14	2,247	+0.22(+0.52%)
Nov 17, 2017	41.93	41.95	41.92	41.92	840	-0.01(-0.02%)
Nov 16, 2017	41.25	42.04	41.25	41.93	1,510	+0.40(+0.96%)
Nov 15, 2017	41.50	41.60	41.32	41.53	1,899	-0.10(-0.24%)
Nov 14, 2017	42.37	42.37	41.63	41.63	1,730	-0.23(-0.55%)
Nov 13, 2017	41.71	41.86	41.71	41.86	1,077	-0.06(-0.14%)
Nov 10, 2017	41.90	41.96	41.90	41.92	1,325	+0.02(+0.05%)
Nov 09, 2017	42.35	42.35	41.63	41.90	1,144	-0.31(-0.73%)
Nov 08, 2017	42.09	42.21	42.09	42.21	579	-0.03(-0.07%)
Nov 07, 2017	42.24	42.24	42.24	42.24	646	-0.30(-0.71%)
Nov 06, 2017	42.50	42.57	42.50	42.54	1,484	+0.37(+0.88%)
Nov 03, 2017	42.40	42.40	42.17	42.17	1,099	-0.04(-0.09%)
Nov 02, 2017	42.21	42.21	42.21	42.21	331	-0.09(-0.22%)

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.