Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.41	45.41	45.27	45.35	12,401	+0.03(+0.08%)
Feb 27, 2018	45.42	45.44	45.30	45.31	5,244	-0.09(-0.19%)
Feb 26, 2018	45.47	45.48	45.35	45.40	17,149	-0.03(-0.06%)
Feb 23, 2018	45.37	45.47	45.34	45.43	28,225	+0.10(+0.23%)
Feb 22, 2018	45.34	45.36	45.26	45.32	23,361	+0.04(+0.09%)
Feb 21, 2018	45.32	45.44	45.23	45.28	12,643	+0.00(+0.01%)
Feb 20, 2018	45.29	45.29	45.25	45.28	27,629	-0.04(-0.09%)
Feb 16, 2018		45.32	45.32	45.32	0	-0.03(-0.06%)
Feb 15, 2018	45.33	45.42	45.25	45.35	34,537	+0.05(+0.11%)
Feb 14, 2018	45.39	45.40	45.23	45.30	26,796	-0.14(-0.30%)
Feb 13, 2018	45.44	45.44	45.44	45.44	27,905	+0.10(+0.23%)
Feb 12, 2018	45.38	45.45	45.33	45.33	39,711	-0.05(-0.11%)
Feb 09, 2018	45.38	45.50	45.31	45.38	56,366	-0.05(-0.11%)
Feb 08, 2018	45.37	45.44	45.27	45.43	97,833	-0.02(-0.04%)
Feb 07, 2018	45.56	45.56	45.35	45.45	41,829	-0.01(-0.02%)
Feb 06, 2018	45.44	45.58	45.41	45.46	47,162	+0.11(+0.25%)
Feb 05, 2018	45.30	45.47	45.23	45.35	18,295	-0.08(-0.17%)
Feb 02, 2018	45.38	45.55	45.30	45.43	102,942	+0.09(+0.19%)
Feb 01, 2018	45.46	45.58	45.31	45.34	32,114	-0.14(-0.30%)
Jan 31, 2018	45.54	45.54	45.40	45.48	30,177	-0.07(-0.15%)
Jan 30, 2018	45.59	45.68	45.46	45.55	70,536	-0.03(-0.08%)
Jan 29, 2018	45.68	45.73	45.55	45.58	68,779	-0.16(-0.35%)
Jan 26, 2018	45.76	45.79	45.72	45.74	19,133	-0.06(-0.14%)
Jan 25, 2018	45.71	45.80	45.69	45.80	6,783	+0.05(+0.11%)
Jan 24, 2018	45.77	45.83	45.68	45.75	15,434	-0.05(-0.11%)
Jan 23, 2018	45.83	45.87	45.76	45.80	32,742	+0.00(+0.00%)
Jan 22, 2018	45.79	45.87	45.79	45.80	6,775	-0.00(-0.00%)
Jan 19, 2018	45.77	45.87	45.68	45.81	33,179	+0.00(+0.00%)
Jan 18, 2018	45.90	45.90	45.68	45.80	26,636	-0.03(-0.07%)
Jan 17, 2018	45.86	45.91	45.70	45.84	13,696	-0.04(-0.09%)
Jan 16, 2018	45.89	45.89	45.78	45.88	16,486	+0.13(+0.28%)
Jan 12, 2018		45.75	45.75	45.75	0	-0.12(-0.26%)
Jan 11, 2018	45.83	45.87	45.72	45.87	15,872	+0.03(+0.07%)
Jan 10, 2018	45.84	45.90	45.77	45.84	23,095	-0.09(-0.19%)
Jan 09, 2018	45.98	45.98	45.79	45.92	18,949	-0.05(-0.11%)
Jan 08, 2018	45.98	46.04	45.92	45.97	57,063	+0.05(+0.11%)
Jan 05, 2018	45.98	46.02	45.89	45.92	16,868	-0.02(-0.04%)
Jan 04, 2018	45.97	46.05	45.91	45.94	11,471	+0.05(+0.10%)
Jan 03, 2018	45.99	46.01	45.83	45.89	32,614	-0.00(-0.01%)
Jan 02, 2018	45.94	45.95	45.94	45.90	53,764	-0.12(-0.26%)
Dec 29, 2017		46.02	46.02	46.02	0	+0.00(+0.00%)
Dec 28, 2017	46.06	46.06	45.83	46.02	16,792	+0.06(+0.12%)
Dec 27, 2017	45.87	46.19	45.77	45.96	115,176	+0.09(+0.21%)
Dec 26, 2017	45.82	45.88	45.80	45.87	19,369	+0.17(+0.37%)
Dec 22, 2017	45.72	45.83	45.70	45.70	17,797	-0.07(-0.15%)
Dec 21, 2017	45.75	45.79	45.61	45.77	53,164	+0.07(+0.15%)
Dec 20, 2017	45.80	45.81	45.61	45.70	42,543	-0.10(-0.22%)
Dec 19, 2017	45.89	45.93	45.80	45.80	18,303	-0.13(-0.28%)
Dec 18, 2017	46.01	46.04	45.77	45.93	27,321	+0.01(+0.02%)
Dec 15, 2017	45.99	46.07	45.72	45.92	14,255	-0.12(-0.26%)
Dec 14, 2017	45.90	46.05	45.86	46.04	15,844	+0.08(+0.17%)
Dec 13, 2017	45.84	46.04	45.84	45.96	58,348	+0.10(+0.22%)
Dec 12, 2017	45.83	45.92	45.78	45.86	35,885	+0.00(+0.00%)
Dec 11, 2017	46.01	46.01	45.85	45.86	13,577	-0.02(-0.04%)
Dec 08, 2017	46.05	46.13	45.85	45.88	28,973	-0.15(-0.32%)
Dec 07, 2017	46.05	46.35	45.93	46.02	36,536	-0.03(-0.06%)
Dec 06, 2017	45.95	46.13	45.95	46.05	13,781	+0.09(+0.20%)
Dec 05, 2017	45.78	45.95	45.77	45.95	35,133	+0.21(+0.47%)
Dec 04, 2017	45.80	45.81	45.77	45.74	25,178	-0.05(-0.12%)

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.