Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.71	47.13	46.19	46.27	103,408	-0.28(-0.60%)
Jan 30, 2018	46.37	47.13	45.93	46.55	148,544	-0.23(-0.49%)
Jan 29, 2018	47.05	47.22	46.29	46.78	126,383	-0.27(-0.57%)
Jan 26, 2018	47.51	47.85	46.42	47.05	149,926	-0.20(-0.42%)
Jan 25, 2018	46.53	47.54	46.25	47.25	208,724	+0.81(+1.74%)
Jan 24, 2018	47.48	47.70	46.32	46.44	143,286	-0.81(-1.71%)
Jan 23, 2018	46.82	47.34	45.88	47.25	120,193	+0.34(+0.72%)
Jan 22, 2018	47.25	47.69	46.66	46.91	94,685	-0.33(-0.70%)
Jan 19, 2018	46.12	47.34	45.88	47.24	88,349	+1.11(+2.41%)
Jan 18, 2018	46.65	47.39	45.88	46.13	93,467	-0.79(-1.68%)
Jan 17, 2018	46.81	47.15	46.16	46.92	88,404	+0.39(+0.84%)
Jan 16, 2018	46.38	47.37	46.27	46.53	94,322	+0.19(+0.41%)
Jan 12, 2018		46.34	46.34	46.34	0	-0.60(-1.28%)
Jan 11, 2018	46.30	47.23	46.06	46.94	77,467	+0.87(+1.89%)
Jan 10, 2018	46.36	46.46	45.48	46.07	60,625	-0.30(-0.65%)
Jan 09, 2018	46.52	46.81	46.23	46.37	109,574	-0.03(-0.06%)
Jan 08, 2018	46.34	46.57	45.80	46.40	96,933	-0.03(-0.06%)
Jan 05, 2018	46.65	46.95	46.14	46.43	126,962	-0.17(-0.36%)
Jan 04, 2018	47.42	47.89	46.41	46.60	160,770	-0.71(-1.50%)
Jan 03, 2018	47.75	48.13	47.24	47.31	129,983	-0.45(-0.94%)
Jan 02, 2018	46.90	47.83	46.87	47.76	116,347	+1.03(+2.20%)
Dec 29, 2017		46.73	46.73	46.73	0	-0.04(-0.09%)
Dec 28, 2017	46.63	46.96	46.54	46.77	80,040	+0.26(+0.56%)
Dec 27, 2017	47.00	47.22	46.43	46.51	87,430	-0.48(-1.02%)
Dec 26, 2017	46.94	47.41	46.80	46.99	80,873	+0.06(+0.13%)
Dec 22, 2017	47.02	47.20	46.65	46.93	109,174	-0.04(-0.09%)
Dec 21, 2017	46.91	47.20	46.54	46.97	118,895	+0.33(+0.71%)
Dec 20, 2017	45.94	46.85	45.83	46.64	109,376	+0.88(+1.92%)
Dec 19, 2017	45.75	46.20	45.42	45.76	115,264	+0.22(+0.48%)
Dec 18, 2017	45.43	46.05	45.23	45.54	173,256	+0.63(+1.40%)
Dec 15, 2017	44.63	45.41	44.63	44.91	457,629	+0.45(+1.01%)
Dec 14, 2017	45.70	46.01	44.31	44.46	119,166	-1.24(-2.71%)
Dec 13, 2017	45.05	45.98	45.05	45.70	87,130	+0.76(+1.69%)
Dec 12, 2017	44.97	45.95	44.54	44.94	195,886	+0.13(+0.29%)
Dec 11, 2017	44.49	45.69	44.24	44.81	274,275	+0.60(+1.36%)
Dec 08, 2017	45.20	45.75	44.18	44.21	120,206	-0.76(-1.69%)
Dec 07, 2017	45.56	46.34	44.95	44.97	163,387	-0.52(-1.14%)
Dec 06, 2017	46.23	46.47	45.46	45.49	78,470	-0.73(-1.58%)
Dec 05, 2017	46.37	46.37	45.20	46.22	121,065	+0.06(+0.13%)
Dec 04, 2017	46.78	46.97	46.12	46.16	171,299	-0.04(-0.09%)
Dec 01, 2017	46.50	46.50	45.13	46.20	133,248	-0.13(-0.28%)
Nov 30, 2017	46.87	46.87	45.95	46.33	241,144	-0.29(-0.62%)
Nov 29, 2017	45.88	46.79	45.86	46.62	174,668	+0.96(+2.10%)
Nov 28, 2017	44.81	45.73	44.67	45.66	117,000	+0.94(+2.10%)
Nov 27, 2017	44.44	45.23	44.25	44.72	184,413	+0.22(+0.49%)
Nov 24, 2017	44.71	44.87	44.23	44.50	39,225	-0.06(-0.13%)
Nov 22, 2017	44.91	45.26	44.31	44.56	194,134	-0.09(-0.20%)
Nov 21, 2017	44.62	44.87	44.05	44.65	146,579	+0.26(+0.59%)
Nov 20, 2017	43.18	44.89	43.18	44.39	256,204	+1.35(+3.14%)
Nov 17, 2017	42.50	43.44	42.50	43.04	183,503	+0.44(+1.03%)
Nov 16, 2017	42.50	43.05	42.34	42.60	226,481	-0.09(-0.21%)
Nov 15, 2017	43.09	44.00	42.57	42.69	146,340	-0.69(-1.59%)
Nov 14, 2017	43.67	45.38	43.10	43.38	121,879	-0.45(-1.03%)
Nov 13, 2017	43.45	44.09	43.40	43.83	104,048	+0.30(+0.69%)
Nov 10, 2017	44.19	44.75	43.52	43.53	184,967	-0.79(-1.78%)
Nov 09, 2017	44.34	44.96	43.07	44.32	95,093	-0.33(-0.74%)
Nov 08, 2017	45.29	45.38	44.55	44.65	222,039	-0.73(-1.61%)
Nov 07, 2017	45.41	45.64	44.53	45.38	140,761	-0.02(-0.04%)
Nov 06, 2017	45.54	45.94	44.64	45.40	123,680	+0.08(+0.18%)
Nov 03, 2017	46.04	46.21	44.94	45.32	116,523	-0.72(-1.56%)
Nov 02, 2017	46.97	47.60	45.95	46.04	118,916	-0.88(-1.88%)

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.