Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.88	42.10	41.74	42.08	754,150	+0.41(+0.98%)
Jan 30, 2018	41.73	41.80	41.57	41.67	654,611	+0.09(+0.23%)
Jan 29, 2018	41.51	41.77	41.48	41.58	1,037,264	-0.44(-1.04%)
Jan 26, 2018	41.97	42.10	41.83	42.02	799,138	+0.15(+0.37%)
Jan 25, 2018	41.85	41.88	41.61	41.86	1,381,268	-0.22(-0.52%)
Jan 24, 2018	42.66	42.66	41.98	42.08	973,143	-0.07(-0.16%)
Jan 23, 2018	41.84	42.36	41.84	42.15	1,147,093	-0.09(-0.21%)
Jan 22, 2018	42.19	42.42	42.14	42.24	866,554	+0.20(+0.47%)
Jan 19, 2018	42.18	42.25	41.98	42.04	736,423	-0.22(-0.52%)
Jan 18, 2018	42.25	42.40	42.00	42.26	911,255	-0.29(-0.69%)
Jan 17, 2018	42.71	42.80	42.53	42.55	915,157	+0.01(+0.02%)
Jan 16, 2018	42.17	42.80	42.13	42.54	2,034,905	+0.53(+1.27%)
Jan 12, 2018		42.01	42.01	42.01	0	+0.34(+0.82%)
Jan 11, 2018	41.96	42.05	41.59	41.67	1,170,008	+0.20(+0.48%)
Jan 10, 2018	41.79	41.83	41.32	41.47	949,252	-0.49(-1.16%)
Jan 09, 2018	42.40	42.48	41.89	41.96	1,218,362	-1.09(-2.53%)
Jan 08, 2018	42.68	43.07	42.58	43.05	1,019,966	+0.05(+0.12%)
Jan 05, 2018	43.01	43.10	42.83	42.99	1,043,661	+0.61(+1.43%)
Jan 04, 2018	42.63	42.80	42.35	42.39	1,050,250	+0.32(+0.76%)
Jan 03, 2018	42.09	42.31	41.99	42.07	977,917	-0.86(-2.01%)
Jan 02, 2018	42.91	43.04	42.82	42.93	1,104,246	+0.02(+0.05%)
Dec 29, 2017		42.91	42.91	42.91	0	+0.15(+0.36%)
Dec 28, 2017	42.89	42.93	42.66	42.75	942,985	+0.27(+0.64%)
Dec 27, 2017	42.52	42.65	42.45	42.48	929,738	+0.26(+0.62%)
Dec 26, 2017	42.08	42.34	42.08	42.22	681,468	-0.03(-0.07%)
Dec 22, 2017	42.32	42.43	42.21	42.25	843,677	-0.03(-0.07%)
Dec 21, 2017	42.42	42.62	42.25	42.28	1,055,449	-0.26(-0.60%)
Dec 20, 2017	42.88	42.96	42.53	42.53	1,265,763	-0.08(-0.19%)
Dec 19, 2017	42.96	42.99	42.62	42.62	1,397,461	-0.02(-0.05%)
Dec 18, 2017	43.01	43.05	42.62	42.64	1,636,027	+0.33(+0.78%)
Dec 15, 2017	42.56	42.63	42.25	42.31	1,834,942	-0.23(-0.53%)
Dec 14, 2017	42.94	42.94	42.51	42.53	937,701	-0.47(-1.10%)
Dec 13, 2017	43.19	43.32	42.86	43.01	831,319	-0.13(-0.30%)
Dec 12, 2017	43.27	43.39	43.14	43.14	678,709	-0.15(-0.34%)
Dec 11, 2017	43.18	43.35	43.12	43.29	724,935	-0.18(-0.40%)
Dec 08, 2017	43.24	43.46	43.16	43.46	609,208	-0.08(-0.18%)
Dec 07, 2017	43.26	43.55	43.12	43.54	723,615	+0.26(+0.61%)
Dec 06, 2017	43.61	43.65	43.22	43.28	872,411	-0.20(-0.45%)
Dec 05, 2017	43.67	43.73	43.41	43.48	796,931	-0.26(-0.60%)
Dec 04, 2017	44.07	44.07	43.70	43.74	878,594	-0.07(-0.15%)
Dec 01, 2017	43.88	44.08	43.75	43.80	983,753	-0.05(-0.12%)
Nov 30, 2017	44.13	44.28	43.77	43.86	1,111,057	+0.25(+0.57%)
Nov 29, 2017	43.43	43.71	43.38	43.61	1,088,943	+0.47(+1.08%)
Nov 28, 2017	43.29	43.31	43.01	43.14	885,343	+0.00(+0.00%)
Nov 27, 2017	43.31	43.34	43.10	43.14	1,124,231	+0.50(+1.16%)
Nov 24, 2017	42.81	42.89	42.62	42.64	406,887	-0.17(-0.39%)
Nov 22, 2017	42.83	43.02	42.65	42.81	883,745	+0.71(+1.69%)
Nov 21, 2017	42.30	42.31	42.09	42.10	839,718	-0.06(-0.15%)
Nov 20, 2017	42.35	42.41	42.16	42.16	683,645	-0.09(-0.22%)
Nov 17, 2017	42.36	42.45	42.20	42.26	621,186	-0.26(-0.61%)
Nov 16, 2017	42.47	42.68	42.42	42.52	562,000	-0.04(-0.08%)
Nov 15, 2017	42.62	42.90	42.49	42.55	523,367	+0.11(+0.27%)
Nov 14, 2017	42.30	42.44	42.16	42.44	902,779	-0.01(-0.02%)
Nov 13, 2017	42.77	42.80	42.38	42.44	1,503,722	-0.54(-1.25%)
Nov 10, 2017	43.23	43.23	42.90	42.98	575,461	-0.38(-0.88%)
Nov 09, 2017	42.90	43.44	42.76	43.36	868,889	-0.98(-2.22%)
Nov 08, 2017	43.99	44.43	43.92	44.34	434,127	+0.26(+0.59%)
Nov 07, 2017	43.99	44.14	43.83	44.09	383,288	+0.16(+0.36%)
Nov 06, 2017	43.78	44.06	43.72	43.93	601,012	+0.29(+0.67%)
Nov 03, 2017	43.66	43.79	43.53	43.63	544,173	+0.06(+0.13%)
Nov 02, 2017	43.82	43.84	43.36	43.58	571,150	+0.16(+0.38%)

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.