Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.64	46.64	46.20	46.34	299,534	-0.14(-0.30%)
Jan 30, 2018	46.58	46.64	46.58	46.48	24,604	-0.12(-0.27%)
Jan 29, 2018	46.82	46.82	46.58	46.60	55,880	-0.40(-0.86%)
Jan 26, 2018	46.84	47.01	46.73	47.01	129,727	+0.24(+0.52%)
Jan 25, 2018	46.96	47.00	46.61	46.76	217,918	-0.11(-0.23%)
Jan 24, 2018	47.01	47.05	46.76	46.87	44,752	+0.07(+0.15%)
Jan 23, 2018	46.76	46.91	46.61	46.80	27,614	+0.08(+0.17%)
Jan 22, 2018	46.47	46.72	46.47	46.72	32,480	+0.26(+0.56%)
Jan 19, 2018	46.24	46.48	46.19	46.46	35,658	+0.37(+0.79%)
Jan 18, 2018	46.15	46.22	46.06	46.10	36,002	-0.11(-0.23%)
Jan 17, 2018	45.97	46.36	45.97	46.20	35,807	+0.36(+0.78%)
Jan 16, 2018	45.80	45.91	45.73	45.85	70,524	+0.21(+0.46%)
Jan 12, 2018		45.64	45.64	45.64	0	+0.17(+0.38%)
Jan 11, 2018	45.53	45.53	45.43	45.46	19,950	+0.01(+0.02%)
Jan 10, 2018				45.45	68,271	-0.30(-0.65%)
Jan 09, 2018	45.93	45.93	45.75	45.75	197,520	-0.09(-0.21%)
Jan 08, 2018	45.80	45.87	45.76	45.85	21,859	-0.02(-0.04%)
Jan 05, 2018	45.74	45.88	45.62	45.86	17,961	+0.29(+0.64%)
Jan 04, 2018	45.58	45.70	45.57	45.57	8,276	+0.10(+0.22%)
Jan 03, 2018	45.49	45.56	45.45	45.47	36,633	+0.00(+0.01%)
Jan 02, 2018	45.66	45.66	45.47	45.47	19,516	-0.19(-0.42%)
Dec 29, 2017		45.66	45.66	45.66	0	+0.12(+0.26%)
Dec 28, 2017	45.68	45.68	45.52	45.54	9,476	-0.03(-0.06%)
Dec 27, 2017	45.59	45.61	45.51	45.57	15,465	+0.03(+0.06%)
Dec 26, 2017	45.36	45.56	45.36	45.54	11,418	+0.18(+0.39%)
Dec 22, 2017	45.33	45.42	45.32	45.36	24,198	+0.06(+0.14%)
Dec 21, 2017	45.37	45.48	45.27	45.30	44,332	+0.04(+0.09%)
Dec 20, 2017	45.52	45.52	45.19	45.26	82,534	-0.29(-0.64%)
Dec 19, 2017	45.53	45.67	45.50	45.55	67,454	+0.09(+0.19%)
Dec 18, 2017	45.59	45.73	45.46	45.46	15,485	+0.15(+0.33%)
Dec 15, 2017	45.24	45.39	45.13	45.31	55,342	+0.17(+0.38%)
Dec 14, 2017	45.28	45.28	45.14	45.14	10,664	-0.20(-0.44%)
Dec 13, 2017	45.18	45.42	45.18	45.34	11,021	+0.22(+0.48%)
Dec 12, 2017	45.08	45.24	45.02	45.13	60,351	-0.00(-0.00%)
Dec 11, 2017	45.08	45.15	45.05	45.13	169,063	+0.03(+0.07%)
Dec 08, 2017	45.10	45.10	44.97	45.10	33,175	+0.00(+0.00%)
Dec 07, 2017	45.31	45.32	45.10	45.10	13,852	-0.27(-0.59%)
Dec 06, 2017	45.18	45.41	45.18	45.36	31,226	+0.31(+0.68%)
Dec 05, 2017	45.14	45.14	45.00	45.06	25,453	+0.06(+0.13%)
Dec 04, 2017	44.87	44.87	44.87	45.00	18,129	+0.24(+0.53%)
Dec 01, 2017	44.70	44.76	44.57	44.76	17,638	-0.01(-0.02%)
Nov 30, 2017	44.78	44.86	44.68	44.77	29,725	+0.17(+0.38%)
Nov 29, 2017	44.61	44.71	44.56	44.60	29,246	-0.06(-0.12%)
Nov 28, 2017	44.52	44.68	44.46	44.65	29,234	+0.36(+0.81%)
Nov 27, 2017	44.41	44.44	44.28	44.29	35,789	-0.12(-0.27%)
Nov 24, 2017	44.46	44.46	44.40	44.41	3,612	+0.23(+0.53%)
Nov 22, 2017	44.34	44.34	44.12	44.18	6,188	-0.03(-0.08%)
Nov 21, 2017	44.15	44.26	44.11	44.21	13,594	+0.26(+0.59%)
Nov 20, 2017	43.97	44.07	43.94	43.95	27,130	-0.07(-0.16%)
Nov 17, 2017	43.97	44.04	43.87	44.02	14,593	-0.03(-0.08%)
Nov 16, 2017	43.91	44.14	43.88	44.06	25,692	+0.51(+1.16%)
Nov 15, 2017	43.76	43.76	43.54	43.55	23,151	-0.32(-0.73%)
Nov 14, 2017	43.71	43.96	43.71	43.87	40,349	+0.04(+0.08%)
Nov 13, 2017	43.64	43.94	43.64	43.84	20,395	+0.10(+0.23%)
Nov 10, 2017	43.45	43.74	43.45	43.74	8,112	+0.23(+0.54%)
Nov 09, 2017	43.38	43.58	43.31	43.50	12,198	+0.02(+0.05%)
Nov 08, 2017	43.19	43.51	43.19	43.48	30,785	+0.29(+0.66%)
Nov 07, 2017	42.96	43.19	42.96	43.19	55,994	+0.10(+0.23%)
Nov 06, 2017	43.26	43.26	43.10	43.10	26,508	-0.18(-0.41%)
Nov 03, 2017	43.28	43.38	43.27	43.27	16,400	-0.01(-0.03%)
Nov 02, 2017	43.26	43.28	43.12	43.28	38,897	+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.