Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.54	45.54	45.40	45.48	30,176	-0.07(-0.15%)
Jan 30, 2018	45.59	45.68	45.46	45.55	70,534	-0.03(-0.08%)
Jan 29, 2018	45.69	45.73	45.55	45.58	68,777	-0.16(-0.35%)
Jan 26, 2018	45.76	45.79	45.72	45.74	19,133	-0.06(-0.14%)
Jan 25, 2018	45.71	45.81	45.69	45.81	6,783	+0.05(+0.11%)
Jan 24, 2018	45.77	45.83	45.69	45.75	15,434	-0.05(-0.11%)
Jan 23, 2018	45.83	45.87	45.76	45.81	32,741	+0.00(+0.00%)
Jan 22, 2018	45.79	45.87	45.79	45.81	6,775	-0.00(-0.00%)
Jan 19, 2018	45.77	45.87	45.68	45.81	33,178	+0.00(+0.00%)
Jan 18, 2018	45.90	45.90	45.68	45.81	26,636	-0.03(-0.08%)
Jan 17, 2018	45.86	45.91	45.70	45.84	13,695	-0.04(-0.09%)
Jan 16, 2018	45.89	45.89	45.78	45.88	16,485	+0.13(+0.28%)
Jan 12, 2018		45.76	45.76	45.76	0	-0.12(-0.26%)
Jan 11, 2018	45.83	45.87	45.72	45.87	15,872	+0.03(+0.07%)
Jan 10, 2018	45.84	45.90	45.77	45.84	23,094	-0.09(-0.19%)
Jan 09, 2018	45.98	45.98	45.79	45.93	18,948	-0.05(-0.11%)
Jan 08, 2018	45.99	46.04	45.92	45.97	57,062	+0.05(+0.11%)
Jan 05, 2018	45.99	46.02	45.89	45.93	16,868	-0.02(-0.04%)
Jan 04, 2018	45.97	46.05	45.91	45.94	11,471	+0.05(+0.10%)
Jan 03, 2018	45.99	46.01	45.83	45.90	32,613	-0.00(-0.01%)
Jan 02, 2018	45.94	45.95	45.94	45.90	53,763	-0.12(-0.26%)
Dec 29, 2017		46.02	46.02	46.02	0	+0.00(+0.00%)
Dec 28, 2017	46.06	46.06	45.83	46.02	16,792	+0.06(+0.12%)
Dec 27, 2017	45.87	46.20	45.77	45.96	115,173	+0.09(+0.21%)
Dec 26, 2017	45.82	45.88	45.80	45.87	19,369	+0.17(+0.37%)
Dec 22, 2017	45.72	45.83	45.70	45.70	17,796	-0.07(-0.15%)
Dec 21, 2017	45.75	45.79	45.61	45.77	53,163	+0.07(+0.15%)
Dec 20, 2017	45.80	45.81	45.61	45.70	42,542	-0.10(-0.22%)
Dec 19, 2017	45.89	45.93	45.80	45.80	18,302	-0.13(-0.28%)
Dec 18, 2017	46.02	46.04	45.77	45.93	27,320	+0.01(+0.02%)
Dec 15, 2017	45.99	46.07	45.72	45.92	14,255	-0.12(-0.26%)
Dec 14, 2017	45.90	46.05	45.86	46.04	15,843	+0.08(+0.17%)
Dec 13, 2017	45.84	46.04	45.84	45.96	58,347	+0.10(+0.22%)
Dec 12, 2017	45.83	45.92	45.78	45.86	35,884	+0.00(+0.00%)
Dec 11, 2017	46.01	46.02	45.85	45.86	13,576	-0.02(-0.04%)
Dec 08, 2017	46.05	46.14	45.85	45.88	28,973	-0.15(-0.32%)
Dec 07, 2017	46.05	46.36	45.93	46.02	36,535	-0.03(-0.06%)
Dec 06, 2017	45.95	46.13	45.95	46.05	13,781	+0.09(+0.20%)
Dec 05, 2017	45.78	45.96	45.78	45.96	35,132	+0.21(+0.47%)
Dec 04, 2017	45.80	45.81	45.78	45.74	25,178	-0.05(-0.12%)
Dec 01, 2017	45.63	45.89	45.63	45.79	5,192	+0.23(+0.51%)
Nov 30, 2017	45.49	45.68	45.47	45.56	31,245	+0.03(+0.06%)
Nov 29, 2017	45.50	45.68	45.44	45.54	14,633	-0.08(-0.17%)
Nov 28, 2017	45.61	45.76	45.57	45.62	14,554	-0.13(-0.28%)
Nov 27, 2017	45.74	45.82	45.62	45.74	20,480	+0.03(+0.06%)
Nov 24, 2017	45.72	45.84	45.68	45.72	12,651	-0.05(-0.11%)
Nov 22, 2017	45.83	45.88	45.77	45.77	49,826	-0.07(-0.15%)
Nov 21, 2017	45.88	45.90	45.81	45.84	11,102	+0.03(+0.07%)
Nov 20, 2017	45.92	45.94	45.79	45.81	33,841	-0.10(-0.21%)
Nov 17, 2017	45.86	45.91	45.83	45.91	9,681	+0.03(+0.06%)
Nov 16, 2017	45.89	45.96	45.80	45.88	6,593	-0.02(-0.04%)
Nov 15, 2017	45.88	46.02	45.79	45.90	26,238	-0.03(-0.06%)
Nov 14, 2017	45.87	45.92	45.82	45.92	19,401	+0.00(+0.00%)
Nov 13, 2017	45.91	46.03	45.90	45.92	8,902	+0.10(+0.22%)
Nov 10, 2017	45.91	45.95	45.82	45.82	36,977	-0.15(-0.33%)
Nov 09, 2017	45.98	45.99	45.93	45.97	13,650	+0.01(+0.02%)
Nov 08, 2017	46.07	46.07	45.92	45.97	133,992	-0.04(-0.09%)
Nov 07, 2017	45.96	46.03	45.92	46.01	20,489	+0.04(+0.08%)
Nov 06, 2017	45.96	46.00	45.87	45.97	11,692	+0.02(+0.05%)
Nov 03, 2017	45.91	46.03	45.83	45.95	10,694	+0.01(+0.02%)
Nov 02, 2017	45.85	45.96	45.84	45.94	14,519	+0.11(+0.25%)

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.