Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.07	41.08	41.07	41.08	1,053	+0.06(+0.15%)
Jan 30, 2018	41.05	41.05	40.98	41.02	1,393	-0.20(-0.49%)
Jan 29, 2018	41.71	41.71	41.18	41.22	1,463	-0.41(-0.99%)
Jan 26, 2018	41.57	41.63	41.55	41.63	2,342	+0.30(+0.74%)
Jan 25, 2018	41.22	41.55	41.22	41.33	1,225	-0.06(-0.14%)
Jan 23, 2018		41.39	41.39	41.39	218	+0.45(+1.09%)
Jan 22, 2018	40.94	40.94	40.94	40.94	577	+0.23(+0.56%)
Jan 19, 2018	40.97	40.97	40.71	40.71	724	-0.07(-0.17%)
Jan 18, 2018	40.92	40.94	40.74	40.78	2,352	-0.32(-0.78%)
Jan 17, 2018	41.12	41.28	41.10	41.10	856	+0.11(+0.27%)
Jan 12, 2018		40.99	40.99	40.99	478	-0.02(-0.04%)
Jan 11, 2018	40.95	41.04	40.87	41.01	6,742	+0.22(+0.54%)
Jan 10, 2018	40.99	40.99	40.79	40.79	1,055	-0.36(-0.87%)
Jan 09, 2018	41.14	41.14	41.14	41.14	449	-0.06(-0.16%)
Jan 08, 2018	41.01	41.33	41.01	41.21	1,137	+0.16(+0.39%)
Jan 05, 2018	41.14	41.14	41.02	41.05	684	-0.01(-0.02%)
Jan 04, 2018	41.18	41.30	41.06	41.06	1,162	-0.14(-0.35%)
Jan 03, 2018	41.40	41.40	41.18	41.20	7,384	-0.18(-0.43%)
Jan 02, 2018	41.23	41.38	41.23	41.38	1,043	-0.03(-0.06%)
Dec 29, 2017		41.40	41.40	41.40	0	+0.21(+0.52%)
Dec 28, 2017	41.12	41.21	41.12	41.19	2,893	+0.14(+0.35%)
Dec 27, 2017	41.06	41.06	40.99	41.05	3,275	-0.02(-0.04%)
Dec 26, 2017	41.34	41.34	41.06	41.06	2,663	-0.26(-0.62%)
Dec 22, 2017	41.42	41.42	41.32	41.32	1,925	+0.01(+0.03%)
Dec 21, 2017	41.30	41.31	41.28	41.31	4,219	-0.59(-1.40%)
Dec 20, 2017	41.89	41.93	41.79	41.90	2,717	-0.23(-0.55%)
Dec 19, 2017	42.23	42.24	42.13	42.13	3,474	-0.57(-1.33%)
Dec 18, 2017	43.20	43.20	42.69	42.69	2,715	-0.12(-0.29%)
Dec 15, 2017	42.58	42.89	42.58	42.82	2,254	+0.02(+0.04%)
Dec 14, 2017	42.80	42.80	42.80	42.80	315	-0.23(-0.52%)
Dec 13, 2017	43.13	43.17	43.03	43.03	1,141	-0.26(-0.60%)
Dec 12, 2017	43.41	43.41	43.29	43.29	1,078	-0.09(-0.20%)
Dec 11, 2017	43.26	43.37	43.26	43.37	1,404	+0.19(+0.43%)
Dec 08, 2017	43.17	43.19	43.17	43.19	328	-0.02(-0.06%)
Dec 07, 2017	43.41	43.41	43.04	43.21	1,338	-0.10(-0.24%)
Dec 06, 2017	43.28	43.46	43.23	43.32	2,199	-0.04(-0.10%)
Dec 05, 2017	43.36	43.36	43.36	43.36	414	-0.11(-0.25%)
Dec 04, 2017		43.51	43.47	43.47	719	-0.04(-0.09%)
Dec 01, 2017	43.68	43.68	43.45	43.51	1,687	-0.22(-0.50%)
Nov 30, 2017	43.75	43.75	43.67	43.73	2,107	+0.06(+0.14%)
Nov 29, 2017	43.45	43.67	43.45	43.67	2,813	+0.29(+0.66%)
Nov 28, 2017	43.37	43.42	43.24	43.38	2,438	+0.21(+0.49%)
Nov 27, 2017	43.12	43.23	43.12	43.17	2,338	-0.11(-0.26%)
Nov 24, 2017	43.29	43.29	43.29	43.29	467	+0.28(+0.66%)
Nov 22, 2017	43.00	43.00	43.00	43.00	349	-0.06(-0.15%)
Nov 21, 2017	43.04	43.07	43.04	43.07	434	+0.23(+0.55%)
Nov 20, 2017	42.77	42.83	42.76	42.83	1,626	-0.12(-0.27%)
Nov 17, 2017	43.00	43.00	42.93	42.95	863	-0.28(-0.64%)
Nov 16, 2017	43.23	43.23	43.23	43.23	167	+0.05(+0.13%)
Nov 15, 2017	43.36	43.37	43.17	43.17	544	-0.43(-0.99%)
Nov 14, 2017	43.19	43.60	43.19	43.60	1,316	+0.28(+0.66%)
Nov 13, 2017	43.27	43.32	43.27	43.32	14,636	-0.02(-0.04%)
Nov 10, 2017	43.33	43.33	43.33	43.33	516	-0.15(-0.35%)
Nov 09, 2017	43.62	43.65	43.39	43.49	1,210	+0.03(+0.07%)
Nov 08, 2017	43.48	43.53	43.45	43.46	2,488	+0.01(+0.02%)
Nov 07, 2017	43.30	43.45	43.30	43.45	2,107	+0.18(+0.41%)
Nov 03, 2017		43.27	43.27	43.27	54	+0.10(+0.24%)
Nov 02, 2017	42.93	43.17	42.93	43.17	1,977	+0.03(+0.07%)

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.