Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.62	44.67	44.60	44.62	706,124	-0.02(-0.04%)
Jan 30, 2018	44.68	44.72	44.59	44.64	931,239	+0.02(+0.04%)
Jan 29, 2018	44.69	44.70	44.60	44.62	955,810	-0.06(-0.15%)
Jan 26, 2018	44.71	44.74	44.66	44.68	751,073	-0.05(-0.10%)
Jan 25, 2018	44.68	44.73	44.65	44.73	366,306	+0.01(+0.02%)
Jan 24, 2018	44.68	44.72	44.66	44.72	988,208	+0.03(+0.06%)
Jan 23, 2018	44.71	44.74	44.66	44.69	920,637	+0.02(+0.04%)
Jan 22, 2018	44.66	44.72	44.65	44.68	1,560,133	+0.02(+0.04%)
Jan 19, 2018	44.68	44.68	44.63	44.66	707,010	-0.02(-0.04%)
Jan 18, 2018	44.68	44.68	44.63	44.68	667,202	+0.02(+0.04%)
Jan 17, 2018	44.68	44.68	44.65	44.66	597,324	+0.01(+0.02%)
Jan 16, 2018	44.68	44.68	44.61	44.65	1,223,493	+0.04(+0.08%)
Jan 12, 2018		44.61	44.61	44.61	0	-0.01(-0.02%)
Jan 11, 2018	44.60	44.62	44.58	44.62	864,447	+0.00(+0.00%)
Jan 10, 2018	44.59	44.62	44.53	44.62	605,898	+0.00(+0.00%)
Jan 09, 2018	44.58	44.62	44.55	44.62	578,051	+0.01(+0.02%)
Jan 08, 2018	44.60	44.63	44.55	44.61	740,758	+0.07(+0.15%)
Jan 05, 2018	44.56	44.60	44.55	44.55	517,942	-0.07(-0.15%)
Jan 04, 2018	44.55	44.63	44.55	44.61	392,894	+0.04(+0.08%)
Jan 03, 2018	44.60	44.61	44.53	44.57	618,219	-0.02(-0.04%)
Jan 02, 2018	44.56	44.59	44.55	44.59	619,471	+0.07(+0.15%)
Dec 29, 2017		44.53	44.53	44.53	0	-0.07(-0.15%)
Dec 28, 2017	44.56	44.65	44.55	44.59	1,048,384	+0.04(+0.08%)
Dec 27, 2017	44.58	44.64	44.54	44.55	984,432	-0.04(-0.08%)
Dec 26, 2017	44.51	44.59	44.51	44.59	1,108,931	+0.09(+0.21%)
Dec 22, 2017	44.43	44.53	44.43	44.50	1,186,369	+0.01(+0.02%)
Dec 21, 2017	44.46	44.50	44.40	44.49	2,095,264	+0.03(+0.06%)
Dec 20, 2017	44.53	44.55	44.42	44.46	771,687	-0.11(-0.25%)
Dec 19, 2017	44.59	44.62	44.54	44.57	691,875	-0.05(-0.10%)
Dec 18, 2017	44.64	44.66	44.58	44.62	781,387	-0.03(-0.06%)
Dec 15, 2017	44.66	44.67	44.60	44.65	863,379	-0.01(-0.02%)
Dec 14, 2017	44.63	44.69	44.60	44.66	756,938	-0.03(-0.06%)
Dec 13, 2017	44.65	44.71	44.57	44.68	689,945	+0.10(+0.23%)
Dec 12, 2017	44.57	44.63	44.56	44.58	523,061	-0.05(-0.10%)
Dec 11, 2017	44.59	44.62	44.57	44.63	529,968	+0.03(+0.06%)
Dec 08, 2017	44.61	44.65	44.60	44.60	753,655	-0.07(-0.15%)
Dec 07, 2017	44.66	44.67	44.64	44.66	638,017	+0.02(+0.04%)
Dec 06, 2017	44.64	44.66	44.55	44.65	860,921	+0.09(+0.21%)
Dec 05, 2017	44.50	44.55	44.46	44.55	1,653,572	+0.08(+0.19%)
Dec 04, 2017	44.47	44.50	44.47	44.47	781,379	-0.05(-0.10%)
Dec 01, 2017	44.53	44.54	44.44	44.52	865,042	+0.04(+0.09%)
Nov 30, 2017	44.40	44.48	44.40	44.47	761,297	+0.07(+0.17%)
Nov 29, 2017	44.45	44.47	44.39	44.40	658,297	-0.11(-0.25%)
Nov 28, 2017	44.55	44.59	44.50	44.51	465,784	-0.11(-0.25%)
Nov 27, 2017	44.63	44.64	44.60	44.62	332,484	+0.00(+0.00%)
Nov 24, 2017	44.63	44.64	44.62	44.62	129,045	-0.07(-0.17%)
Nov 22, 2017	44.72	44.72	44.66	44.70	300,130	-0.04(-0.08%)
Nov 21, 2017	44.77	44.78	44.72	44.73	383,423	+0.00(+0.00%)
Nov 20, 2017	44.76	44.78	44.73	44.73	266,556	-0.01(-0.02%)
Nov 17, 2017	44.79	44.79	44.74	44.74	365,805	-0.06(-0.12%)
Nov 16, 2017	44.81	44.81	44.80	44.80	188,921	-0.06(-0.12%)
Nov 15, 2017	44.83	44.86	44.82	44.85	319,349	+0.04(+0.08%)
Nov 14, 2017	44.83	44.85	44.81	44.82	209,481	-0.01(-0.02%)
Nov 13, 2017	44.84	44.85	44.83	44.83	319,431	+0.00(+0.00%)
Nov 10, 2017	44.86	44.87	44.83	44.83	436,681	-0.12(-0.27%)
Nov 09, 2017	44.96	44.98	44.93	44.95	422,357	+0.00(+0.00%)
Nov 08, 2017	44.97	44.97	44.94	44.95	307,272	-0.03(-0.06%)
Nov 07, 2017	44.98	44.98	44.95	44.98	384,077	+0.02(+0.04%)
Nov 06, 2017	44.98	44.98	44.95	44.96	265,090	+0.00(+0.00%)
Nov 03, 2017	44.91	44.96	44.91	44.96	307,854	+0.02(+0.04%)
Nov 02, 2017	44.91	44.97	44.91	44.94	324,749	-0.01(-0.02%)

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.