Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.87	43.89	43.72	43.82	98,382	+0.31(+0.72%)
Jan 30, 2018	43.77	43.77	43.51	43.51	261,995	-0.25(-0.58%)
Jan 29, 2018	43.72	43.77	43.65	43.76	143,809	-0.25(-0.56%)
Jan 26, 2018	44.01	44.12	43.97	44.01	91,444	-0.01(-0.01%)
Jan 25, 2018	44.20	44.21	43.95	44.01	75,779	+0.00(+0.00%)
Jan 24, 2018	43.73	44.03	43.73	44.01	48,610	+0.59(+1.36%)
Jan 23, 2018	43.33	43.42	43.28	43.42	45,044	-0.03(-0.08%)
Jan 22, 2018	43.40	43.46	43.35	43.46	33,931	+0.10(+0.22%)
Jan 19, 2018	43.46	43.46	43.35	43.36	26,292	-0.09(-0.20%)
Jan 18, 2018	43.42	43.46	43.35	43.45	36,146	+0.17(+0.40%)
Jan 17, 2018	43.16	43.39	43.13	43.27	110,326	-0.01(-0.02%)
Jan 16, 2018	43.24	43.28	43.15	43.28	110,466	+0.11(+0.26%)
Jan 12, 2018		43.17	43.17	43.17	0	+0.33(+0.77%)
Jan 11, 2018	42.70	42.88	42.65	42.84	65,298	+0.24(+0.57%)
Jan 10, 2018		42.66	42.52	42.59	82,610	-0.02(-0.04%)
Jan 09, 2018	42.66	42.66	42.50	42.61	34,630	-0.09(-0.20%)
Jan 08, 2018	42.72	42.72	42.62	42.70	67,733	-0.10(-0.24%)
Jan 05, 2018	42.74	42.86	42.65	42.80	65,255	-0.03(-0.08%)
Jan 04, 2018	42.74	42.91	42.74	42.84	257,336	+0.18(+0.43%)
Jan 03, 2018	42.54	42.67	42.51	42.65	59,114	+0.29(+0.68%)
Jan 02, 2018	42.34	42.34	42.33	42.37	22,140	+0.40(+0.95%)
Dec 29, 2017		41.97	41.97	41.97	0	+0.08(+0.19%)
Dec 28, 2017	41.94	41.96	41.84	41.89	129,204	+0.10(+0.23%)
Dec 27, 2017	41.67	41.80	41.67	41.79	45,848	+0.18(+0.44%)
Dec 26, 2017	41.72	41.72	41.56	41.61	19,569	+0.02(+0.04%)
Dec 22, 2017	41.62	41.62	41.55	41.59	17,876	-0.06(-0.15%)
Dec 21, 2017	41.61	41.71	41.60	41.65	22,419	-0.04(-0.10%)
Dec 20, 2017	41.62	41.80	41.62	41.70	60,429	+0.00(+0.00%)
Dec 19, 2017	41.70	41.71	41.60	41.70	24,567	+0.06(+0.15%)
Dec 18, 2017	41.67	41.76	41.57	41.64	110,755	+0.30(+0.72%)
Dec 15, 2017	41.41	41.42	41.29	41.34	62,771	+0.12(+0.30%)
Dec 14, 2017	41.27	41.30	41.22	41.22	16,467	-0.15(-0.36%)
Dec 13, 2017	41.20	41.41	41.20	41.37	59,264	+0.28(+0.68%)
Dec 12, 2017	41.10	41.16	41.01	41.09	41,542	-0.16(-0.38%)
Dec 11, 2017	41.33	41.36	41.22	41.24	110,105	-0.11(-0.27%)
Dec 08, 2017	41.36	41.37	41.26	41.35	50,309	+0.13(+0.31%)
Dec 07, 2017	41.19	41.36	41.17	41.23	37,413	-0.23(-0.55%)
Dec 06, 2017	41.44	41.53	41.42	41.45	71,329	-0.08(-0.19%)
Dec 05, 2017	41.60	41.64	41.51	41.53	19,394	-0.06(-0.15%)
Dec 04, 2017		41.59	41.41	41.59	25,858	+0.18(+0.44%)
Dec 01, 2017	41.37	41.44	41.35	41.41	25,379	+0.11(+0.27%)
Nov 30, 2017	41.35	41.50	41.29	41.30	248,919	-0.09(-0.21%)
Nov 29, 2017	41.52	41.52	41.38	41.38	36,499	-0.21(-0.50%)
Nov 28, 2017	41.59	41.64	41.48	41.59	62,251	+0.07(+0.17%)
Nov 27, 2017	41.68	41.70	41.52	41.52	45,994	+0.05(+0.13%)
Nov 24, 2017	41.39	41.52	41.39	41.47	16,777	+0.13(+0.32%)
Nov 22, 2017	41.11	41.38	41.11	41.34	67,490	+0.40(+0.99%)
Nov 21, 2017	40.92	41.03	40.92	40.93	128,042	+0.05(+0.12%)
Nov 20, 2017	40.81	40.91	40.81	40.89	71,287	-0.11(-0.28%)
Nov 17, 2017	40.92	41.03	40.85	41.00	33,116	+0.18(+0.45%)
Nov 16, 2017	40.77	40.83	40.72	40.82	38,875	+0.31(+0.76%)
Nov 15, 2017	40.65	40.65	40.46	40.51	33,282	+0.01(+0.02%)
Nov 14, 2017	40.60	40.63	40.50	40.50	82,945	-0.10(-0.26%)
Nov 13, 2017	40.61	40.63	40.50	40.61	257,583	-0.07(-0.17%)
Nov 10, 2017	40.69	40.78	40.67	40.68	23,268	-0.10(-0.23%)
Nov 09, 2017	40.65	40.81	40.65	40.77	59,903	+0.02(+0.04%)
Nov 08, 2017	40.77	40.82	40.72	40.76	22,398	+0.13(+0.32%)
Nov 07, 2017	40.79	40.83	40.59	40.63	60,354	-0.25(-0.62%)
Nov 06, 2017	40.67	41.02	40.66	40.88	46,764	+0.22(+0.54%)
Nov 03, 2017	40.97	40.99	40.56	40.66	85,672	-0.32(-0.79%)
Nov 02, 2017	40.83	41.05	40.83	40.98	79,228	+0.12(+0.30%)

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.