Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.02	44.06	43.93	43.98	520,116	+0.01(+0.02%)
Jan 30, 2018	44.01	44.06	43.95	43.97	792,506	-0.07(-0.15%)
Jan 29, 2018	44.01	44.06	43.98	44.04	822,771	-0.09(-0.21%)
Jan 26, 2018	44.19	44.26	44.08	44.13	707,894	-0.05(-0.12%)
Jan 25, 2018	44.13	44.19	44.06	44.18	1,201,135	+0.06(+0.13%)
Jan 24, 2018	44.16	44.17	44.10	44.12	801,045	-0.03(-0.08%)
Jan 23, 2018	44.15	44.18	44.14	44.16	792,892	+0.07(+0.15%)
Jan 22, 2018	44.13	44.16	44.06	44.09	772,322	-0.04(-0.10%)
Jan 19, 2018	44.21	44.21	44.11	44.13	573,384	-0.08(-0.19%)
Jan 18, 2018	44.24	44.25	44.19	44.22	1,385,582	-0.05(-0.11%)
Jan 17, 2018	44.28	44.31	44.25	44.27	583,215	-0.06(-0.13%)
Jan 16, 2018	44.35	44.38	44.29	44.33	609,983	-0.01(-0.02%)
Jan 12, 2018		44.34	44.34	44.34	0	+0.00(+0.00%)
Jan 11, 2018	44.30	44.36	44.28	44.34	630,560	+0.02(+0.04%)
Jan 10, 2018		44.33	44.23	44.32	2,090,928	+0.01(+0.02%)
Jan 09, 2018	44.42	44.42	44.31	44.31	540,223	-0.12(-0.27%)
Jan 08, 2018	44.48	44.50	44.41	44.43	541,145	-0.03(-0.06%)
Jan 05, 2018	44.49	44.51	44.45	44.45	473,952	+0.00(+0.00%)
Jan 04, 2018	44.46	44.49	44.43	44.45	2,464,808	-0.01(-0.02%)
Jan 03, 2018	44.47	44.50	44.44	44.46	495,235	+0.00(+0.00%)
Jan 02, 2018	44.51	44.48	44.40	44.46	730,843	-0.02(-0.04%)
Dec 29, 2017		44.48	44.48	44.48	0	+0.05(+0.11%)
Dec 28, 2017	44.45	44.45	44.40	44.43	444,074	-0.03(-0.06%)
Dec 27, 2017	44.41	44.47	44.40	44.45	513,223	+0.08(+0.17%)
Dec 26, 2017	44.38	44.40	44.36	44.38	800,458	+0.03(+0.08%)
Dec 22, 2017	44.36	44.38	44.33	44.34	434,968	+0.00(+0.00%)
Dec 21, 2017	44.34	44.35	44.31	44.34	410,255	+0.01(+0.03%)
Dec 20, 2017	44.35	44.37	44.33	44.33	567,865	-0.05(-0.12%)
Dec 19, 2017	44.49	44.49	44.38	44.39	603,433	-0.12(-0.27%)
Dec 18, 2017	44.51	44.53	44.48	44.50	458,344	-0.02(-0.04%)
Dec 15, 2017	44.49	44.54	44.47	44.52	409,729	-0.01(-0.02%)
Dec 14, 2017	44.50	44.55	44.46	44.53	501,949	-0.01(-0.02%)
Dec 13, 2017	44.48	44.53	44.44	44.54	944,015	+0.12(+0.27%)
Dec 12, 2017	44.42	44.44	44.39	44.42	414,028	-0.03(-0.06%)
Dec 11, 2017	44.50	44.50	44.42	44.45	511,345	-0.07(-0.15%)
Dec 08, 2017	44.54	44.54	44.50	44.51	388,058	-0.01(-0.02%)
Dec 07, 2017	44.55	44.55	44.50	44.52	425,863	-0.03(-0.06%)
Dec 06, 2017	44.53	44.56	44.50	44.55	382,953	+0.07(+0.15%)
Dec 05, 2017	44.44	44.50	44.43	44.48	1,002,004	+0.02(+0.04%)
Dec 04, 2017	44.44	44.46	44.43	44.46	439,765	+0.03(+0.06%)
Dec 01, 2017	44.43	44.53	44.36	44.44	584,083	+0.05(+0.11%)
Nov 30, 2017	44.46	44.47	44.36	44.39	470,136	-0.08(-0.17%)
Nov 29, 2017	44.47	44.48	44.43	44.47	390,860	-0.04(-0.10%)
Nov 28, 2017	44.54	44.55	44.51	44.51	1,755,034	-0.01(-0.02%)
Nov 27, 2017	44.53	44.54	44.50	44.52	990,673	+0.00(+0.00%)
Nov 24, 2017	44.51	44.52	44.49	44.52	202,032	+0.02(+0.04%)
Nov 22, 2017	44.47	44.54	44.45	44.50	735,180	+0.08(+0.17%)
Nov 21, 2017	44.45	44.46	44.39	44.42	382,806	+0.00(+0.00%)
Nov 20, 2017	44.44	44.46	44.39	44.42	383,953	-0.03(-0.08%)
Nov 17, 2017	44.47	44.47	44.42	44.46	355,076	-0.02(-0.04%)
Nov 16, 2017	44.47	44.50	44.45	44.47	445,807	-0.03(-0.08%)
Nov 15, 2017	44.48	44.52	44.46	44.51	1,153,085	+0.07(+0.15%)
Nov 14, 2017	44.41	44.46	44.40	44.44	331,963	+0.03(+0.06%)
Nov 13, 2017	44.47	44.48	44.39	44.41	289,798	+0.02(+0.04%)
Nov 10, 2017	44.44	44.44	44.38	44.40	299,940	-0.08(-0.19%)
Nov 09, 2017	44.47	44.50	44.45	44.48	335,739	-0.05(-0.11%)
Nov 08, 2017	44.59	44.61	44.52	44.53	432,700	-0.03(-0.06%)
Nov 07, 2017	44.58	44.58	44.55	44.56	322,648	+0.01(+0.02%)
Nov 06, 2017	44.55	44.56	44.53	44.55	354,111	+0.01(+0.02%)
Nov 03, 2017	44.56	44.56	44.49	44.54	2,395,082	+0.03(+0.08%)
Nov 02, 2017	44.50	44.54	44.48	44.51	3,170,302	+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.