Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.62	44.62	43.74	43.93	1,779,769	-0.88(-1.96%)
Jan 30, 2018	45.02	45.12	44.58	44.81	1,741,387	-0.51(-1.13%)
Jan 29, 2018	44.86	45.37	44.71	45.32	2,332,970	-0.44(-0.96%)
Jan 26, 2018	45.65	45.86	45.44	45.76	2,153,133	+0.77(+1.71%)
Jan 25, 2018	45.09	45.16	44.86	44.99	1,990,953	+0.44(+0.99%)
Jan 24, 2018	44.62	44.86	44.46	44.55	3,048,243	+0.81(+1.85%)
Jan 23, 2018	44.08	44.08	43.48	43.74	3,066,059	+0.54(+1.25%)
Jan 22, 2018	42.84	43.35	42.69	43.20	8,594,041	-1.40(-3.14%)
Jan 19, 2018	44.63	44.76	44.44	44.60	1,897,864	+0.09(+0.20%)
Jan 18, 2018	44.51	44.57	44.18	44.51	1,864,658	-0.09(-0.20%)
Jan 17, 2018	44.81	44.81	44.52	44.60	912,941	-0.31(-0.69%)
Jan 16, 2018	44.58	45.11	44.57	44.91	2,321,638	+0.13(+0.29%)
Jan 12, 2018		44.78	44.78	44.78	0	+0.77(+1.75%)
Jan 11, 2018	43.75	44.00	43.72	44.01	1,641,627	+0.29(+0.66%)
Jan 10, 2018	43.93	44.07	43.67	43.72	986,988	-0.62(-1.40%)
Jan 09, 2018	44.37	44.46	44.02	44.34	1,912,038	-0.26(-0.58%)
Jan 08, 2018	44.58	44.62	44.25	44.60	856,387	-0.07(-0.16%)
Jan 05, 2018	44.70	44.81	44.48	44.67	1,369,207	+0.77(+1.75%)
Jan 04, 2018	44.17	44.32	43.87	43.90	1,160,084	+0.70(+1.62%)
Jan 03, 2018	43.44	43.48	43.20	43.20	1,124,029	-0.12(-0.28%)
Jan 02, 2018	42.97	43.39	42.93	43.32	926,769	+0.32(+0.74%)
Dec 29, 2017		43.00	43.00	43.00	0	-0.06(-0.14%)
Dec 28, 2017	43.19	43.25	42.96	43.06	629,151	-0.05(-0.12%)
Dec 27, 2017	43.03	43.23	42.97	43.11	748,579	+0.25(+0.58%)
Dec 26, 2017	42.89	43.16	42.83	42.86	708,946	-0.09(-0.21%)
Dec 22, 2017	42.95	43.04	42.80	42.95	792,849	+0.00(+0.00%)
Dec 21, 2017	43.06	43.30	42.94	42.95	1,037,581	-0.08(-0.19%)
Dec 20, 2017	43.44	43.52	43.03	43.03	1,174,220	-0.15(-0.35%)
Dec 19, 2017	43.40	43.52	43.13	43.18	1,664,214	-0.31(-0.71%)
Dec 18, 2017	43.96	44.05	43.45	43.49	1,587,418	+0.32(+0.74%)
Dec 15, 2017	43.14	43.40	43.03	43.17	1,748,901	+0.08(+0.19%)
Dec 14, 2017	43.95	43.98	43.01	43.09	2,169,232	-0.83(-1.89%)
Dec 13, 2017	44.07	44.07	43.57	43.92	1,108,638	-0.04(-0.09%)
Dec 12, 2017	43.85	44.05	43.82	43.96	835,238	+0.26(+0.59%)
Dec 11, 2017	43.36	43.79	43.30	43.70	1,483,914	+0.46(+1.06%)
Dec 08, 2017	42.91	43.28	42.86	43.24	923,216	-0.05(-0.12%)
Dec 07, 2017	42.97	43.42	42.93	43.29	1,178,210	+0.12(+0.28%)
Dec 06, 2017	43.22	43.41	43.10	43.17	1,495,094	-0.34(-0.78%)
Dec 05, 2017	43.62	43.81	43.43	43.51	1,150,193	-0.65(-1.47%)
Dec 04, 2017	44.35	44.52	44.15	44.16	1,538,421	-0.46(-1.03%)
Dec 01, 2017	44.71	44.90	44.61	44.62	1,767,991	-1.02(-2.23%)
Nov 30, 2017	45.73	45.80	45.48	45.64	835,016	-0.06(-0.13%)
Nov 29, 2017	45.84	45.99	45.55	45.70	930,161	-0.14(-0.31%)
Nov 28, 2017	46.00	46.07	45.80	45.84	2,235,516	+0.23(+0.50%)
Nov 27, 2017	46.11	46.19	45.58	45.61	1,209,735	-0.49(-1.06%)
Nov 24, 2017	45.98	46.25	45.82	46.10	523,759	+0.73(+1.61%)
Nov 22, 2017	45.45	45.63	45.12	45.37	968,722	+0.58(+1.29%)
Nov 21, 2017	44.44	45.00	44.44	44.79	858,544	+0.47(+1.06%)
Nov 20, 2017	44.62	44.66	44.32	44.32	613,754	-0.22(-0.49%)
Nov 17, 2017	44.56	44.72	44.40	44.54	661,417	-0.11(-0.25%)
Nov 16, 2017	44.50	44.81	44.49	44.65	1,053,680	-0.01(-0.02%)
Nov 15, 2017	44.47	44.77	44.45	44.66	812,803	+0.01(+0.02%)
Nov 14, 2017	44.56	44.68	44.38	44.65	610,855	+0.01(+0.02%)
Nov 13, 2017	44.40	44.78	44.36	44.64	646,507	-0.36(-0.80%)
Nov 10, 2017	45.01	45.12	44.90	45.00	1,525,538	-0.42(-0.92%)
Nov 09, 2017	45.34	45.52	45.07	45.42	1,648,635	-0.46(-1.00%)
Nov 08, 2017	45.77	46.01	45.58	45.88	825,810	+0.30(+0.66%)
Nov 07, 2017	45.52	45.70	45.36	45.58	571,279	-0.49(-1.06%)
Nov 06, 2017	46.12	46.19	45.97	46.07	1,238,668	+0.33(+0.72%)
Nov 03, 2017	46.03	46.07	45.71	45.74	805,447	-0.48(-1.04%)
Nov 02, 2017	45.88	46.39	45.81	46.22	1,958,299	-0.26(-0.56%)

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.