Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.05	44.05	43.82	43.90	55,404	-0.07(-0.16%)
Jan 30, 2018	44.12	44.12	43.96	43.97	37,270	-0.43(-0.98%)
Jan 29, 2018	44.50	44.50	44.38	44.41	48,064	-0.29(-0.65%)
Jan 26, 2018	44.57	44.73	44.57	44.70	42,250	+0.27(+0.62%)
Jan 25, 2018	44.67	44.67	44.33	44.42	25,116	-0.12(-0.27%)
Jan 24, 2018	44.65	44.68	44.37	44.54	22,019	+0.17(+0.38%)
Jan 23, 2018	44.33	44.41	44.30	44.37	10,803	+0.03(+0.07%)
Jan 22, 2018	44.14	44.34	44.14	44.34	7,244	+0.30(+0.68%)
Jan 19, 2018	44.08	44.10	43.97	44.04	26,403	+0.25(+0.57%)
Jan 18, 2018	43.77	43.85	43.72	43.79	59,778	-0.17(-0.38%)
Jan 17, 2018	43.81	44.07	43.74	43.96	7,628	+0.22(+0.50%)
Jan 16, 2018	43.96	43.96	43.70	43.74	391,610	-0.06(-0.15%)
Jan 12, 2018		43.81	43.81	43.81	0	+0.42(+0.96%)
Jan 11, 2018	43.29	43.39	43.29	43.39	724,041	+0.34(+0.79%)
Jan 10, 2018	43.11	43.11	43.05	43.05	30,082	+0.02(+0.04%)
Jan 09, 2018	42.99	43.04	42.96	43.04	5,874	+0.10(+0.24%)
Jan 08, 2018	43.01	43.01	42.88	42.93	7,832	-0.02(-0.04%)
Jan 05, 2018	42.87	42.95	42.83	42.95	10,320	+0.27(+0.64%)
Jan 04, 2018	42.68	42.71	42.62	42.67	73,030	+0.47(+1.11%)
Jan 03, 2018	42.01	42.21	42.01	42.21	4,447	+0.37(+0.89%)
Jan 02, 2018	41.70	41.84	41.70	41.84	5,623	+0.41(+0.99%)
Dec 29, 2017		41.43	41.43	41.43	0	+0.01(+0.02%)
Dec 28, 2017	41.57	41.57	41.42	41.42	4,337	+0.11(+0.27%)
Dec 27, 2017	41.41	41.42	41.30	41.30	50,375	+0.03(+0.08%)
Dec 26, 2017	41.24	41.33	41.24	41.27	5,025	+0.02(+0.04%)
Dec 22, 2017	41.18	41.26	41.14	41.26	3,371	+0.07(+0.18%)
Dec 21, 2017	41.16	41.25	41.16	41.18	227,146	+0.12(+0.29%)
Dec 20, 2017	41.14	41.15	41.04	41.06	68,007	+0.01(+0.02%)
Dec 19, 2017	41.13	41.13	40.97	41.05	9,642	+0.00(+0.00%)
Dec 18, 2017	41.03	41.15	41.03	41.05	9,237	+0.44(+1.08%)
Dec 15, 2017	40.58	40.66	40.58	40.62	65,292	-0.04(-0.10%)
Dec 14, 2017	40.74	40.75	40.64	40.66	5,981	-0.22(-0.53%)
Dec 13, 2017	40.80	40.88	40.77	40.87	2,974	+0.07(+0.18%)
Dec 12, 2017	40.69	40.81	40.69	40.80	4,189	+0.08(+0.20%)
Dec 11, 2017	40.73	40.74	40.72	40.72	2,823	+0.38(+0.94%)
Dec 07, 2017		40.34	40.34	40.34	226	+0.12(+0.30%)
Dec 06, 2017	40.19	40.27	40.19	40.22	9,358	-0.22(-0.54%)
Dec 05, 2017	40.50	40.54	40.42	40.44	65,337	-0.04(-0.10%)
Dec 04, 2017	40.67	40.67	40.48	40.48	105,904	-0.15(-0.38%)
Dec 01, 2017	40.65	40.65	40.65	40.63	4,947	-0.10(-0.24%)
Nov 30, 2017	40.93	40.93	40.70	40.73	250,458	+0.10(+0.26%)
Nov 29, 2017	40.76	40.76	40.62	40.62	3,528	-0.03(-0.08%)
Nov 28, 2017	40.62	40.66	40.62	40.66	2,665	+0.14(+0.34%)
Nov 27, 2017	40.67	40.67	40.51	40.52	556,918	-0.27(-0.65%)
Nov 24, 2017	40.82	40.83	40.76	40.79	2,238	+0.31(+0.75%)
Nov 22, 2017	40.50	40.55	40.38	40.48	5,034	+0.11(+0.28%)
Nov 21, 2017	40.35	40.40	40.35	40.37	2,711	+0.27(+0.68%)
Nov 20, 2017	40.11	40.12	40.09	40.09	4,764	+0.04(+0.10%)
Nov 17, 2017	40.01	40.13	40.01	40.05	3,776	-0.10(-0.26%)
Nov 16, 2017	40.09	40.22	40.09	40.16	4,784	+0.33(+0.83%)
Nov 15, 2017	39.68	39.88	39.64	39.83	5,213	-0.26(-0.64%)
Nov 14, 2017	40.03	40.12	40.03	40.09	67,247	-0.08(-0.20%)
Nov 13, 2017	39.97	40.17	39.97	40.17	4,801	-0.26(-0.64%)
Nov 10, 2017	40.42	40.43	40.37	40.42	1,742	-0.12(-0.30%)
Nov 09, 2017	40.50	40.56	40.34	40.54	6,150	-0.24(-0.59%)
Nov 08, 2017	40.74	40.79	40.70	40.79	66,543	+0.10(+0.26%)
Nov 07, 2017	40.79	40.79	40.61	40.68	16,548	-0.10(-0.26%)
Nov 06, 2017	40.69	40.80	40.69	40.79	19,108	-0.02(-0.06%)
Nov 03, 2017	40.87	40.93	40.73	40.81	78,594	-0.11(-0.28%)
Nov 02, 2017	40.81	40.92	40.81	40.92	69,524	+0.09(+0.22%)

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.