Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.51	43.05	42.51	43.05	409	+0.37(+0.88%)
Jan 30, 2018	42.46	42.68	42.38	42.68	2,107	+0.30(+0.70%)
Jan 29, 2018	42.63	42.63	42.38	42.38	1,709	+0.12(+0.28%)
Jan 26, 2018	42.49	42.50	42.20	42.26	3,910	-0.87(-2.02%)
Jan 25, 2018	42.66	43.13	42.50	43.13	6,210	+0.44(+1.02%)
Jan 24, 2018	43.00	43.00	42.56	42.70	10,215	-0.76(-1.74%)
Jan 23, 2018	43.55	43.81	43.45	43.45	8,056	+0.15(+0.35%)
Jan 22, 2018	43.29	43.50	43.16	43.30	32,055	-0.20(-0.46%)
Jan 19, 2018	43.45	43.50	43.35	43.50	5,658	-0.04(-0.09%)
Jan 18, 2018	43.50	43.61	43.46	43.54	3,681	+0.02(+0.05%)
Jan 17, 2018	43.89	43.89	43.21	43.52	5,387	-0.38(-0.87%)
Jan 16, 2018	43.91	44.17	43.89	43.90	6,094	-0.58(-1.30%)
Jan 12, 2018		44.48	44.48	44.48	0	-0.32(-0.71%)
Jan 11, 2018	44.94	44.94	44.68	44.80	7,250	-0.53(-1.17%)
Jan 10, 2018		45.42		45.33	3,138	-0.25(-0.55%)
Jan 09, 2018	45.65	45.66	45.52	45.58	2,651	+0.26(+0.57%)
Jan 08, 2018	45.15	45.40	45.15	45.32	8,732	+0.40(+0.88%)
Jan 05, 2018	45.20	45.20	44.92	44.92	16,336	-0.14(-0.30%)
Jan 04, 2018	45.00	45.30	44.81	45.06	4,066	-0.20(-0.44%)
Jan 03, 2018	45.23	45.45	45.22	45.26	18,715	+0.04(+0.09%)
Jan 02, 2018	45.20	45.52	45.04	45.22	72,832	-0.50(-1.09%)
Dec 29, 2017		45.72	45.72	45.72	0	-0.13(-0.28%)
Dec 28, 2017	46.09	46.09	45.85	45.85	3,973	-0.34(-0.73%)
Dec 27, 2017	46.48	46.48	46.13	46.19	3,640	-0.48(-1.04%)
Dec 26, 2017	46.75	46.76	46.67	46.67	2,556	-0.09(-0.18%)
Dec 22, 2017	46.80	46.91	46.76	46.76	3,025	-0.18(-0.38%)
Dec 21, 2017	47.15	47.21	46.92	46.93	7,001	-0.51(-1.07%)
Dec 20, 2017	47.44	47.50	47.44	47.44	763	+0.02(+0.04%)
Dec 19, 2017	47.50	47.63	47.42	47.42	2,980	-0.03(-0.06%)
Dec 18, 2017	47.71	47.71	47.13	47.45	9,390	-0.27(-0.57%)
Dec 15, 2017	47.36	47.78	47.36	47.72	5,772	+0.42(+0.89%)
Dec 14, 2017	47.63	47.65	47.27	47.30	10,080	-0.68(-1.42%)
Dec 13, 2017	48.53	48.53	47.96	47.98	8,084	-0.82(-1.68%)
Dec 12, 2017	48.54	49.03	48.54	48.80	6,706	-0.48(-0.97%)
Dec 11, 2017	49.30	49.30	49.05	49.28	5,109	-0.39(-0.79%)
Dec 08, 2017	49.45	49.68	49.45	49.67	5,574	+0.14(+0.28%)
Dec 07, 2017	49.50	49.61	49.29	49.53	20,147	+0.68(+1.40%)
Dec 06, 2017	48.23	48.85	48.23	48.85	1,875	+0.62(+1.28%)
Dec 05, 2017	48.13	48.38	48.13	48.23	25,004	-0.28(-0.58%)
Dec 04, 2017	48.50	48.53	48.44	48.51	8,975	+0.16(+0.33%)
Dec 01, 2017	48.79	48.79	48.00	48.35	64,640	-0.52(-1.05%)
Nov 30, 2017	48.60	48.92	48.50	48.87	2,059	+0.23(+0.48%)
Nov 29, 2017	48.81	48.95	48.62	48.63	2,690	+0.22(+0.45%)
Nov 28, 2017	48.35	48.35	48.25	48.41	7,601	+0.07(+0.14%)
Nov 27, 2017	48.14	48.37	48.13	48.34	4,440	+0.12(+0.24%)
Nov 24, 2017	48.00	48.22	48.00	48.22	1,334	-0.33(-0.67%)
Nov 22, 2017	48.54	48.56	48.54	48.55	1,663	-0.11(-0.23%)
Nov 21, 2017	48.88	48.88	48.54	48.66	7,846	-0.39(-0.80%)
Nov 20, 2017	49.04	49.11	48.95	49.05	6,014	+0.17(+0.34%)
Nov 17, 2017	48.75	49.10	48.75	48.88	2,722	+0.31(+0.65%)
Nov 16, 2017	48.53	48.60	48.49	48.57	1,682	-0.01(-0.02%)
Nov 15, 2017	48.58	48.67	48.56	48.58	1,372	+0.53(+1.10%)
Nov 14, 2017	48.23	48.23	48.05	48.05	2,899	-0.10(-0.21%)
Nov 13, 2017	48.49	48.49	47.75	48.15	3,216	+0.47(+0.99%)
Nov 10, 2017	47.62	47.79	47.40	47.68	2,280	+0.05(+0.10%)
Nov 09, 2017	47.55	47.65	47.55	47.63	1,812	+0.19(+0.40%)
Nov 08, 2017	48.59	48.59	47.44	47.44	5,884	-0.46(-0.96%)
Nov 07, 2017	47.49	48.03	47.49	47.90	5,247	+0.51(+1.07%)
Nov 06, 2017	48.77	48.77	47.39	47.39	1,881	-0.47(-0.98%)
Nov 03, 2017	46.96	48.07	46.96	47.86	8,583	+0.90(+1.92%)
Nov 02, 2017	48.10	48.10	46.82	46.96	6,890	-0.53(-1.12%)

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.