Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.10	43.10	43.10	0	+0.07(+0.16%)
Mar 28, 2018	43.08	43.09	42.99	43.03	282,712	+0.04(+0.10%)
Mar 27, 2018	42.89	43.01	42.88	42.99	585,419	+0.10(+0.24%)
Mar 26, 2018	42.91	42.95	42.86	42.89	403,498	-0.01(-0.02%)
Mar 23, 2018	42.89	42.92	42.87	42.90	228,706	+0.03(+0.06%)
Mar 22, 2018	42.89	42.95	42.84	42.87	299,830	+0.03(+0.06%)
Mar 21, 2018	42.79	42.85	42.74	42.85	366,398	+0.01(+0.02%)
Mar 20, 2018	42.86	42.86	42.82	42.84	1,207,004	-0.05(-0.12%)
Mar 19, 2018	42.87	42.92	42.85	42.89	365,245	-0.03(-0.06%)
Mar 16, 2018	42.92	42.92	42.87	42.92	227,329	-0.02(-0.04%)
Mar 15, 2018	42.96	42.98	42.91	42.93	305,601	-0.02(-0.04%)
Mar 14, 2018	42.90	42.98	42.87	42.95	970,670	+0.03(+0.08%)
Mar 13, 2018	42.88	42.92	42.87	42.92	398,048	+0.06(+0.14%)
Mar 12, 2018	42.85	42.87	42.82	42.86	423,024	+0.03(+0.06%)
Mar 09, 2018	42.83	42.84	42.77	42.83	505,206	-0.04(-0.10%)
Mar 08, 2018	42.83	42.89	42.80	42.87	401,185	+0.07(+0.16%)
Mar 07, 2018			42.79	42.81	434,370	-0.02(-0.04%)
Mar 06, 2018	42.83	42.87	42.79	42.82	407,188	+0.00(+0.00%)
Mar 05, 2018	42.87	42.91	42.77	42.82	373,793	-0.04(-0.10%)
Mar 02, 2018	42.87	42.92	42.82	42.87	377,250	-0.05(-0.12%)
Mar 01, 2018	42.89	42.98	42.85	42.92	411,814	+0.08(+0.18%)
Feb 28, 2018	42.82	42.86	42.82	42.84	318,435	+0.02(+0.04%)
Feb 27, 2018	42.92	42.92	42.75	42.82	314,008	-0.06(-0.14%)
Feb 26, 2018	42.89	42.94	42.87	42.88	326,517	+0.06(+0.14%)
Feb 23, 2018	42.82	42.86	42.78	42.82	277,305	+0.09(+0.22%)
Feb 22, 2018	42.73	42.77	42.71	42.73	356,035	+0.01(+0.02%)
Feb 21, 2018	42.87	42.87	42.67	42.72	639,541	-0.13(-0.30%)
Feb 20, 2018	42.87	42.87	42.80	42.85	1,153,454	-0.05(-0.12%)
Feb 16, 2018		42.90	42.90	42.90	0	+0.07(+0.16%)
Feb 15, 2018	42.77	42.84	42.77	42.83	892,618	+0.06(+0.14%)
Feb 14, 2018	42.83	42.84	42.76	42.77	360,395	-0.12(-0.28%)
Feb 13, 2018	42.85	42.91	42.82	42.89	438,249	+0.03(+0.06%)
Feb 12, 2018	42.89	42.92	42.83	42.87	528,017	+0.03(+0.08%)
Feb 09, 2018	42.87	42.99	42.83	42.83	731,924	-0.14(-0.33%)
Feb 08, 2018	42.93	43.02	42.90	42.98	651,399	-0.05(-0.12%)
Feb 07, 2018	43.07	43.14	42.97	43.03	494,320	-0.02(-0.04%)
Feb 06, 2018	43.14	43.19	43.04	43.04	3,792,687	-0.09(-0.21%)
Feb 05, 2018	42.99	43.23	42.97	43.13	501,275	+0.08(+0.19%)
Feb 02, 2018	43.10	43.11	43.02	43.05	668,791	-0.10(-0.23%)
Feb 01, 2018	43.30	43.30	43.14	43.15	543,806	-0.11(-0.26%)
Jan 31, 2018	43.28	43.30	43.19	43.26	786,972	+0.02(+0.04%)
Jan 30, 2018	43.28	43.31	43.21	43.25	790,923	-0.07(-0.16%)
Jan 29, 2018	43.32	43.34	43.27	43.31	780,555	-0.08(-0.19%)
Jan 26, 2018	43.45	43.45	43.37	43.40	476,096	-0.05(-0.12%)
Jan 25, 2018	43.36	43.45	43.31	43.45	466,880	+0.07(+0.16%)
Jan 24, 2018	43.39	43.40	43.32	43.38	635,073	-0.04(-0.10%)
Jan 23, 2018	43.41	43.44	43.37	43.42	593,755	+0.05(+0.12%)
Jan 22, 2018	43.40	43.41	43.35	43.37	1,408,103	-0.01(-0.02%)
Jan 19, 2018	43.43	43.43	43.37	43.38	512,526	-0.08(-0.19%)
Jan 18, 2018	43.49	43.51	43.44	43.47	469,447	-0.10(-0.23%)
Jan 17, 2018	43.62	43.62	43.53	43.57	741,684	-0.05(-0.12%)
Jan 16, 2018	43.64	43.64	43.58	43.62	885,944	+0.03(+0.06%)
Jan 12, 2018		43.59	43.59	43.59	0	+0.02(+0.04%)
Jan 11, 2018	43.52	43.59	43.51	43.58	542,644	+0.04(+0.10%)
Jan 10, 2018		43.53	43.44	43.53	609,261	-0.04(-0.10%)
Jan 09, 2018	43.64	43.64	43.54	43.58	957,202	-0.10(-0.23%)
Jan 08, 2018	43.70	43.70	43.64	43.68	679,755	-0.02(-0.04%)
Jan 05, 2018	43.74	43.74	43.67	43.69	599,449	-0.03(-0.08%)
Jan 04, 2018	43.68	43.73	43.65	43.73	830,832	+0.01(+0.02%)
Jan 03, 2018	43.71	43.73	43.67	43.72	541,530	-0.01(-0.02%)

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.