Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.67	46.67	46.23	46.37	299,350	-0.14(-0.30%)
Jan 30, 2018	46.60	46.67	46.60	46.50	24,589	-0.13(-0.27%)
Jan 29, 2018	46.85	46.85	46.61	46.63	55,846	-0.40(-0.86%)
Jan 26, 2018	46.87	47.03	46.76	47.03	129,648	+0.24(+0.52%)
Jan 25, 2018	46.99	47.03	46.64	46.79	217,785	-0.11(-0.23%)
Jan 24, 2018	47.04	47.07	46.79	46.90	44,724	+0.07(+0.15%)
Jan 23, 2018	46.79	46.93	46.64	46.83	27,597	+0.08(+0.17%)
Jan 22, 2018	46.50	46.75	46.50	46.75	32,460	+0.26(+0.56%)
Jan 19, 2018	46.27	46.51	46.22	46.49	35,637	+0.37(+0.79%)
Jan 18, 2018	46.18	46.25	46.09	46.12	35,980	-0.11(-0.23%)
Jan 17, 2018	46.00	46.39	46.00	46.23	35,785	+0.36(+0.78%)
Jan 16, 2018	45.83	45.94	45.75	45.88	70,481	+0.21(+0.46%)
Jan 12, 2018		45.67	45.67	45.67	0	+0.17(+0.38%)
Jan 11, 2018	45.56	45.56	45.46	45.49	19,938	+0.01(+0.02%)
Jan 10, 2018				45.48	68,229	-0.30(-0.65%)
Jan 09, 2018	45.96	45.96	45.78	45.78	197,399	-0.09(-0.21%)
Jan 08, 2018	45.83	45.90	45.78	45.87	21,846	-0.02(-0.04%)
Jan 05, 2018	45.77	45.91	45.65	45.89	17,950	+0.29(+0.64%)
Jan 04, 2018	45.61	45.73	45.60	45.60	8,271	+0.10(+0.22%)
Jan 03, 2018	45.52	45.58	45.48	45.50	36,611	+0.00(+0.01%)
Jan 02, 2018	45.69	45.69	45.50	45.50	19,504	-0.19(-0.42%)
Dec 29, 2017		45.69	45.69	45.69	0	+0.12(+0.26%)
Dec 28, 2017	45.71	45.71	45.55	45.57	9,470	-0.03(-0.06%)
Dec 27, 2017	45.62	45.63	45.54	45.59	15,455	+0.03(+0.06%)
Dec 26, 2017	45.39	45.59	45.39	45.57	11,411	+0.18(+0.39%)
Dec 22, 2017	45.36	45.44	45.35	45.39	24,183	+0.06(+0.14%)
Dec 21, 2017	45.40	45.51	45.30	45.33	44,305	+0.04(+0.09%)
Dec 20, 2017	45.55	45.55	45.22	45.28	82,483	-0.29(-0.64%)
Dec 19, 2017	45.56	45.69	45.53	45.58	67,413	+0.09(+0.19%)
Dec 18, 2017	45.62	45.76	45.49	45.49	15,475	+0.15(+0.33%)
Dec 15, 2017	45.26	45.42	45.16	45.34	55,308	+0.17(+0.38%)
Dec 14, 2017	45.31	45.31	45.17	45.17	10,658	-0.20(-0.44%)
Dec 13, 2017	45.21	45.45	45.21	45.37	11,014	+0.22(+0.48%)
Dec 12, 2017	45.11	45.26	45.05	45.15	60,314	-0.00(-0.00%)
Dec 11, 2017	45.11	45.17	45.08	45.15	168,959	+0.03(+0.07%)
Dec 08, 2017	45.13	45.13	44.99	45.12	33,155	+0.00(+0.00%)
Dec 07, 2017	45.34	45.35	45.12	45.12	13,844	-0.27(-0.59%)
Dec 06, 2017	45.20	45.44	45.20	45.39	31,207	+0.31(+0.68%)
Dec 05, 2017	45.17	45.17	45.02	45.09	25,437	+0.06(+0.13%)
Dec 04, 2017	44.90	44.90	44.90	45.02	18,118	+0.24(+0.53%)
Dec 01, 2017	44.73	44.79	44.59	44.79	17,628	-0.01(-0.02%)
Nov 30, 2017	44.80	44.88	44.71	44.79	29,706	+0.17(+0.38%)
Nov 29, 2017	44.63	44.74	44.59	44.62	29,228	-0.06(-0.12%)
Nov 28, 2017	44.54	44.70	44.49	44.68	29,216	+0.36(+0.81%)
Nov 27, 2017	44.44	44.47	44.31	44.32	35,767	-0.12(-0.27%)
Nov 24, 2017	44.48	44.48	44.43	44.44	3,610	+0.23(+0.53%)
Nov 22, 2017	44.36	44.36	44.15	44.21	6,184	-0.03(-0.08%)
Nov 21, 2017	44.18	44.29	44.13	44.24	13,586	+0.26(+0.59%)
Nov 20, 2017	44.00	44.10	43.97	43.98	27,113	-0.07(-0.16%)
Nov 17, 2017	43.99	44.07	43.90	44.05	14,585	-0.03(-0.08%)
Nov 16, 2017	43.94	44.17	43.91	44.09	25,676	+0.51(+1.16%)
Nov 15, 2017	43.78	43.78	43.57	43.58	23,137	-0.32(-0.73%)
Nov 14, 2017	43.73	43.99	43.73	43.90	40,325	+0.04(+0.08%)
Nov 13, 2017	43.66	43.97	43.66	43.86	20,382	+0.10(+0.23%)
Nov 10, 2017	43.48	43.76	43.48	43.76	8,107	+0.23(+0.54%)
Nov 09, 2017	43.41	43.60	43.34	43.53	12,191	+0.02(+0.05%)
Nov 08, 2017	43.22	43.53	43.22	43.51	30,766	+0.29(+0.66%)
Nov 07, 2017	42.98	43.22	42.98	43.22	55,960	+0.10(+0.23%)
Nov 06, 2017	43.29	43.29	43.12	43.12	26,492	-0.18(-0.41%)
Nov 03, 2017	43.30	43.40	43.29	43.30	16,390	-0.01(-0.03%)
Nov 02, 2017	43.28	43.31	43.15	43.31	38,873	+0.02(+0.05%)

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.