Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.38	46.55	45.97	46.11	87,738	-0.10(-0.21%)
Jan 30, 2018	46.43	46.46	46.10	46.21	65,278	-0.49(-1.04%)
Jan 29, 2018	46.99	47.01	46.68	46.70	87,634	-0.33(-0.71%)
Jan 26, 2018	47.09	47.09	46.80	47.03	68,608	+0.14(+0.31%)
Jan 25, 2018	46.92	46.96	46.74	46.89	69,312	-0.04(-0.08%)
Jan 24, 2018	47.20	47.22	46.79	46.93	60,477	-0.18(-0.39%)
Jan 23, 2018	46.95	47.17	46.86	47.11	66,366	+0.10(+0.22%)
Jan 22, 2018	46.80	47.01	46.72	47.01	103,733	+0.24(+0.51%)
Jan 19, 2018	46.41	46.77	46.37	46.77	1,577,381	+0.44(+0.94%)
Jan 18, 2018	46.59	46.59	46.30	46.33	1,823,734	-0.25(-0.55%)
Jan 17, 2018	46.64	46.73	46.50	46.59	2,091,554	+0.20(+0.42%)
Jan 16, 2018	47.01	47.04	46.34	46.39	186,937	-0.39(-0.83%)
Jan 12, 2018		46.78	46.78	46.78	0	+0.10(+0.21%)
Jan 11, 2018	46.10	46.71	46.10	46.68	334,622	+0.68(+1.48%)
Jan 10, 2018	46.16	46.20	45.97	46.00	82,745	-0.18(-0.38%)
Jan 09, 2018	46.38	46.43	46.18	46.18	71,669	-0.17(-0.37%)
Jan 08, 2018	46.13	46.40	46.00	46.35	79,709	+0.23(+0.49%)
Jan 05, 2018	46.07	46.12	45.92	46.12	107,609	+0.09(+0.19%)
Jan 04, 2018	46.09	46.19	46.02	46.03	60,490	+0.08(+0.18%)
Jan 03, 2018	46.07	46.07	45.89	45.95	117,148	+0.01(+0.02%)
Jan 02, 2018	45.72	45.97	45.72	45.94	121,982	+0.42(+0.92%)
Dec 29, 2017		45.52	45.52	45.52	0	-0.24(-0.53%)
Dec 28, 2017	45.62	45.78	45.57	45.77	32,138	+0.16(+0.36%)
Dec 27, 2017	45.82	45.82	45.60	45.60	275,023	-0.08(-0.17%)
Dec 26, 2017	45.50	45.78	45.50	45.68	82,946	+0.11(+0.24%)
Dec 22, 2017	45.69	45.69	45.50	45.57	81,286	+0.01(+0.02%)
Dec 21, 2017	45.53	45.67	45.39	45.56	76,600	+0.20(+0.43%)
Dec 20, 2017	45.42	45.45	45.24	45.36	75,012	+0.13(+0.28%)
Dec 19, 2017	45.62	45.62	45.21	45.23	84,383	-0.20(-0.44%)
Dec 18, 2017	45.24	45.51	45.24	45.43	114,651	+0.54(+1.20%)
Dec 15, 2017	44.44	45.14	44.44	44.89	103,606	+0.47(+1.05%)
Dec 14, 2017	44.93	44.93	44.41	44.43	62,077	-0.52(-1.17%)
Dec 13, 2017	45.11	45.11	44.91	44.95	54,426	-0.02(-0.04%)
Dec 12, 2017	45.35	45.35	44.97	44.97	142,830	-0.12(-0.26%)
Dec 11, 2017	45.20	45.20	45.05	45.09	154,981	-0.04(-0.09%)
Dec 08, 2017	45.17	45.23	44.99	45.13	68,586	+0.15(+0.33%)
Dec 07, 2017	44.67	45.03	44.63	44.98	85,149	+0.28(+0.63%)
Dec 06, 2017	44.91	44.93	44.70	44.70	85,170	-0.21(-0.47%)
Dec 05, 2017	45.35	45.35	44.91	44.91	116,246	-0.45(-0.98%)
Dec 04, 2017	45.61	45.61	45.32	45.35	128,371	+0.18(+0.40%)
Dec 01, 2017	45.26	45.30	44.49	45.17	74,013	-0.08(-0.18%)
Nov 30, 2017	45.27	45.50	45.19	45.26	69,781	+0.16(+0.36%)
Nov 29, 2017	44.77	45.12	44.77	45.10	35,618	+0.40(+0.89%)
Nov 28, 2017	44.13	44.72	44.13	44.70	51,477	+0.63(+1.43%)
Nov 27, 2017	44.13	44.17	44.04	44.07	74,723	+0.00(+0.00%)
Nov 24, 2017	44.37	44.37	44.07	44.07	36,530	-0.02(-0.05%)
Nov 22, 2017	44.18	44.28	44.09	44.09	69,318	+0.00(+0.01%)
Nov 21, 2017	43.98	44.12	43.98	44.09	55,997	+0.24(+0.54%)
Nov 20, 2017	43.75	43.88	43.68	43.85	107,951	+0.12(+0.27%)
Nov 17, 2017	43.54	43.76	43.48	43.73	112,215	+0.11(+0.25%)
Nov 16, 2017	43.35	43.72	43.35	43.62	67,585	+0.44(+1.02%)
Nov 15, 2017	43.14	43.34	42.92	43.18	40,721	-0.21(-0.47%)
Nov 14, 2017	43.29	43.48	43.29	43.39	68,799	-0.11(-0.25%)
Nov 13, 2017	43.35	43.51	43.17	43.50	52,324	+0.10(+0.22%)
Nov 10, 2017	43.36	43.48	43.32	43.40	77,437	-0.00(-0.01%)
Nov 09, 2017	43.27	43.49	43.16	43.41	52,391	-0.14(-0.33%)
Nov 08, 2017	43.37	43.58	43.25	43.55	360,490	+0.10(+0.22%)
Nov 07, 2017	43.91	43.91	43.39	43.45	77,803	-0.37(-0.84%)
Nov 06, 2017	43.65	43.87	43.65	43.82	49,805	+0.21(+0.47%)
Nov 03, 2017	43.48	43.66	43.47	43.62	146,916	+0.07(+0.15%)
Nov 02, 2017	43.62	43.74	43.46	43.55	42,294	+0.00(+0.00%)

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.