Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.04	46.04	45.68	45.68	3,359	-0.10(-0.22%)
Jan 30, 2018	45.72	46.01	45.70	45.78	4,716	-0.40(-0.87%)
Jan 29, 2018	46.15	46.26	45.63	46.18	11,496	-0.37(-0.80%)
Jan 26, 2018	46.56	46.65	46.51	46.55	3,313	+0.42(+0.92%)
Jan 25, 2018	46.54	46.54	46.13	46.13	3,421	-0.47(-1.01%)
Jan 24, 2018	46.64	46.66	46.41	46.60	7,561	+0.02(+0.04%)
Jan 23, 2018	46.34	46.58	46.34	46.58	1,444	+0.64(+1.39%)
Jan 22, 2018	45.83	46.01	45.57	45.94	4,441	-0.13(-0.27%)
Jan 19, 2018	45.75	46.14	45.68	46.07	11,550	+0.37(+0.82%)
Jan 18, 2018	45.32	45.79	45.00	45.70	147,355	+0.48(+1.07%)
Jan 17, 2018	45.35	45.35	45.17	45.21	82,065	+0.10(+0.23%)
Jan 16, 2018	45.44	45.52	45.11	45.11	20,779	-0.37(-0.82%)
Jan 12, 2018		45.48	45.48	45.48	0	+0.74(+1.64%)
Jan 11, 2018	44.67	44.78	44.67	44.75	4,104	-0.01(-0.02%)
Jan 10, 2018	44.92	44.92	44.56	44.76	2,802	-0.64(-1.41%)
Jan 09, 2018	45.30	45.48	45.12	45.40	10,411	-0.11(-0.24%)
Jan 08, 2018	45.44	45.62	45.41	45.51	8,677	-0.29(-0.63%)
Jan 05, 2018	45.49	46.03	45.48	45.80	4,782	+0.34(+0.74%)
Jan 04, 2018	45.12	45.63	45.11	45.46	19,881	+0.55(+1.22%)
Jan 03, 2018	44.89	45.05	44.78	44.91	4,537	-0.17(-0.37%)
Jan 02, 2018	44.86	45.10	44.73	45.08	22,550	+0.40(+0.90%)
Dec 29, 2017		44.68	44.68	44.68	0	-0.16(-0.35%)
Dec 28, 2017	44.62	44.86	44.54	44.84	11,740	+0.39(+0.88%)
Dec 27, 2017	44.21	44.52	44.14	44.45	15,698	+0.11(+0.25%)
Dec 26, 2017	44.43	44.45	44.10	44.34	15,114	+0.05(+0.11%)
Dec 22, 2017	44.00	44.32	44.00	44.29	13,377	+0.32(+0.74%)
Dec 21, 2017	44.05	44.18	43.95	43.97	10,944	-0.11(-0.25%)
Dec 20, 2017	44.09	44.27	43.92	44.08	7,234	+0.02(+0.04%)
Dec 19, 2017	44.09	44.47	43.81	44.06	14,631	+0.14(+0.32%)
Dec 18, 2017	44.07	44.10	43.85	43.92	16,414	+0.17(+0.38%)
Dec 15, 2017	43.59	43.90	43.38	43.75	14,415	+0.19(+0.45%)
Dec 14, 2017	43.59	43.61	43.39	43.56	112,974	+0.00(+0.00%)
Dec 13, 2017	43.44	43.61	43.43	43.56	34,075	+0.24(+0.55%)
Dec 12, 2017	43.33	43.34	43.26	43.32	2,733	-0.28(-0.64%)
Dec 11, 2017	43.70	43.70	43.38	43.59	30,055	-0.08(-0.19%)
Dec 08, 2017	43.42	43.71	43.35	43.68	21,864	+0.35(+0.81%)
Dec 07, 2017	43.28	43.41	43.21	43.33	7,836	+0.17(+0.39%)
Dec 06, 2017	43.08	43.46	42.63	43.16	14,480	+0.06(+0.13%)
Dec 05, 2017	43.09	43.25	43.03	43.10	39,594	-0.04(-0.09%)
Dec 04, 2017	43.39	43.39	43.00	43.14	8,378	+0.18(+0.41%)
Dec 01, 2017	43.00	43.23	42.93	42.96	18,065	+0.14(+0.32%)
Nov 30, 2017	43.06	43.09	42.83	42.83	8,868	-0.18(-0.41%)
Nov 29, 2017		43.05	42.82	43.00	6,268	-0.05(-0.11%)
Nov 28, 2017	42.90	43.11	42.76	43.05	54,375	-0.06(-0.13%)
Nov 27, 2017	43.41	43.41	43.06	43.10	10,652	-0.06(-0.13%)
Nov 24, 2017	43.20	43.27	43.15	43.16	2,878	+0.32(+0.76%)
Nov 22, 2017	42.97	42.97	42.71	42.84	11,678	+0.06(+0.15%)
Nov 21, 2017	42.76	42.84	42.73	42.77	4,721	-0.16(-0.37%)
Nov 20, 2017	42.86	43.07	42.76	42.93	21,727	+0.18(+0.41%)
Nov 17, 2017	42.67	42.85	42.59	42.75	26,187	+0.07(+0.17%)
Nov 16, 2017	42.35	42.77	42.34	42.68	24,180	+0.78(+1.85%)
Nov 15, 2017	41.92	42.02	41.78	41.90	3,413	-0.28(-0.67%)
Nov 14, 2017	42.06	42.19	41.96	42.19	7,228	+0.16(+0.39%)
Nov 13, 2017	41.93	42.09	41.39	42.02	16,772	-0.55(-1.30%)
Nov 10, 2017	42.61	42.62	42.43	42.58	22,950	-0.04(-0.09%)
Nov 09, 2017	42.72	42.72	42.33	42.61	71,547	-0.30(-0.71%)
Nov 08, 2017	42.81	42.97	42.81	42.92	9,291	+0.28(+0.65%)
Nov 07, 2017	42.90	42.90	42.55	42.64	12,169	-0.46(-1.07%)
Nov 06, 2017	42.98	43.10	42.94	43.10	9,569	+0.07(+0.17%)
Nov 03, 2017	42.98	43.12	42.87	43.03	10,237	+0.05(+0.11%)
Nov 02, 2017	42.80	43.04	42.80	42.98	8,994	-0.07(-0.17%)

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.