Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.38	44.43	44.29	44.34	515,886	+0.01(+0.02%)
Jan 30, 2018	44.37	44.42	44.31	44.33	786,060	-0.07(-0.15%)
Jan 29, 2018	44.37	44.43	44.34	44.40	816,079	-0.09(-0.21%)
Jan 26, 2018	44.55	44.62	44.44	44.49	702,137	-0.05(-0.12%)
Jan 25, 2018	44.49	44.55	44.42	44.55	1,191,366	+0.06(+0.13%)
Jan 24, 2018	44.52	44.53	44.46	44.49	794,530	-0.03(-0.08%)
Jan 23, 2018	44.51	44.55	44.50	44.52	786,444	+0.07(+0.15%)
Jan 22, 2018	44.49	44.52	44.43	44.45	766,041	-0.04(-0.10%)
Jan 19, 2018	44.57	44.57	44.47	44.49	568,721	-0.09(-0.19%)
Jan 18, 2018	44.61	44.61	44.55	44.58	1,374,313	-0.05(-0.11%)
Jan 17, 2018	44.65	44.67	44.61	44.63	578,471	-0.06(-0.13%)
Jan 16, 2018	44.72	44.74	44.66	44.69	605,022	-0.01(-0.02%)
Jan 12, 2018		44.70	44.70	44.70	0	+0.00(+0.00%)
Jan 11, 2018	44.67	44.73	44.65	44.70	625,432	+0.02(+0.04%)
Jan 10, 2018		44.69	44.60	44.68	2,073,923	+0.01(+0.02%)
Jan 09, 2018	44.78	44.78	44.67	44.67	535,829	-0.12(-0.27%)
Jan 08, 2018	44.84	44.87	44.78	44.79	536,744	-0.03(-0.06%)
Jan 05, 2018	44.85	44.88	44.81	44.82	470,098	+0.00(+0.00%)
Jan 04, 2018	44.83	44.85	44.79	44.82	2,444,762	-0.01(-0.02%)
Jan 03, 2018	44.84	44.86	44.80	44.83	491,207	+0.00(+0.00%)
Jan 02, 2018	44.88	44.84	44.77	44.83	724,899	-0.02(-0.04%)
Dec 29, 2017		44.84	44.84	44.84	0	+0.05(+0.11%)
Dec 28, 2017	44.81	44.82	44.77	44.79	440,462	-0.03(-0.06%)
Dec 27, 2017	44.78	44.84	44.77	44.82	509,049	+0.08(+0.17%)
Dec 26, 2017	44.74	44.76	44.73	44.74	793,948	+0.04(+0.08%)
Dec 22, 2017	44.72	44.74	44.69	44.71	431,431	+0.00(+0.00%)
Dec 21, 2017	44.70	44.72	44.67	44.71	406,918	+0.01(+0.03%)
Dec 20, 2017	44.72	44.73	44.69	44.69	563,247	-0.06(-0.12%)
Dec 19, 2017	44.85	44.85	44.74	44.75	598,525	-0.12(-0.27%)
Dec 18, 2017	44.88	44.90	44.84	44.87	454,616	-0.02(-0.04%)
Dec 15, 2017	44.85	44.90	44.84	44.89	406,397	-0.01(-0.02%)
Dec 14, 2017	44.87	44.91	44.83	44.89	497,867	-0.01(-0.02%)
Dec 13, 2017	44.84	44.90	44.80	44.90	936,337	+0.12(+0.27%)
Dec 12, 2017	44.78	44.80	44.75	44.78	410,661	-0.03(-0.06%)
Dec 11, 2017	44.87	44.87	44.78	44.81	507,186	-0.07(-0.15%)
Dec 08, 2017	44.90	44.90	44.86	44.88	384,902	-0.01(-0.02%)
Dec 07, 2017	44.91	44.92	44.86	44.89	422,399	-0.03(-0.06%)
Dec 06, 2017	44.89	44.92	44.87	44.91	379,839	+0.07(+0.15%)
Dec 05, 2017	44.80	44.86	44.80	44.84	993,855	+0.02(+0.04%)
Dec 04, 2017	44.80	44.83	44.79	44.83	436,189	+0.03(+0.06%)
Dec 01, 2017	44.79	44.89	44.72	44.80	579,333	+0.05(+0.11%)
Nov 30, 2017	44.82	44.83	44.73	44.75	466,312	-0.08(-0.17%)
Nov 29, 2017	44.83	44.85	44.80	44.83	387,682	-0.04(-0.09%)
Nov 28, 2017	44.91	44.91	44.87	44.87	1,740,760	-0.01(-0.02%)
Nov 27, 2017	44.90	44.91	44.86	44.88	982,615	+0.00(+0.00%)
Nov 24, 2017	44.87	44.89	44.86	44.88	200,389	+0.02(+0.04%)
Nov 22, 2017	44.83	44.91	44.81	44.86	729,201	+0.08(+0.17%)
Nov 21, 2017	44.81	44.82	44.75	44.79	379,693	+0.00(+0.00%)
Nov 20, 2017	44.80	44.82	44.75	44.79	380,830	-0.03(-0.08%)
Nov 17, 2017	44.83	44.84	44.79	44.82	352,188	-0.02(-0.04%)
Nov 16, 2017	44.84	44.86	44.81	44.84	442,181	-0.03(-0.08%)
Nov 15, 2017	44.85	44.89	44.82	44.87	1,143,707	+0.07(+0.15%)
Nov 14, 2017	44.77	44.82	44.76	44.80	329,263	+0.03(+0.06%)
Nov 13, 2017	44.84	44.85	44.75	44.78	287,441	+0.02(+0.04%)
Nov 10, 2017	44.80	44.80	44.74	44.76	297,501	-0.09(-0.19%)
Nov 09, 2017	44.83	44.86	44.81	44.85	333,009	-0.05(-0.11%)
Nov 08, 2017	44.96	44.97	44.88	44.90	429,181	-0.03(-0.06%)
Nov 07, 2017	44.94	44.95	44.91	44.92	320,024	+0.01(+0.02%)
Nov 06, 2017	44.91	44.92	44.90	44.91	351,231	+0.01(+0.02%)
Nov 03, 2017	44.92	44.92	44.86	44.91	2,375,603	+0.03(+0.08%)
Nov 02, 2017	44.86	44.91	44.85	44.87	3,144,517	+0.04(+0.10%)

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.