Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.71	42.72	42.68	42.70	8,308	+0.07(+0.16%)
Feb 27, 2018	42.80	42.80	42.56	42.63	4,969	-0.15(-0.35%)
Feb 26, 2018	42.89	42.91	42.78	42.78	27,441	-0.02(-0.06%)
Feb 23, 2018	42.77	42.82	42.73	42.80	19,276	+0.12(+0.27%)
Feb 22, 2018		42.74	42.65	42.69	13,921	+0.11(+0.25%)
Feb 21, 2018	42.76	42.76	42.58	42.58	9,378	-0.19(-0.44%)
Feb 20, 2018	42.81	42.81	42.75	42.77	94,678	-0.11(-0.25%)
Feb 16, 2018		42.87	42.87	42.87	0	+0.06(+0.15%)
Feb 15, 2018	42.78	42.85	42.78	42.81	12,991	+0.13(+0.29%)
Feb 14, 2018	42.67	42.73	42.66	42.68	27,009	-0.13(-0.30%)
Feb 13, 2018	42.86	42.86	42.78	42.81	35,733	-0.11(-0.25%)
Feb 12, 2018	42.87	42.98	42.86	42.92	10,101	+0.07(+0.15%)
Feb 09, 2018	42.88	42.89	42.85	42.86	7,337	-0.05(-0.12%)
Feb 08, 2018	42.95	43.01	42.91	42.91	14,491	-0.13(-0.30%)
Feb 07, 2018	43.27	43.27	43.03	43.03	18,548	-0.17(-0.40%)
Feb 06, 2018	43.25	43.28	43.18	43.21	393,609	-0.05(-0.12%)
Feb 05, 2018	43.09	43.36	43.09	43.26	7,776	+0.08(+0.17%)
Feb 02, 2018	43.23	43.24	43.14	43.18	13,436	-0.13(-0.30%)
Feb 01, 2018	43.50	43.51	43.31	43.31	5,410	-0.19(-0.44%)
Jan 31, 2018	43.50	43.50	43.39	43.50	8,016	+0.09(+0.21%)
Jan 30, 2018		43.49	43.38	43.41	14,030	-0.11(-0.25%)
Jan 29, 2018	43.53	43.53	43.48	43.52	4,664	-0.05(-0.12%)
Jan 26, 2018	43.58	43.63	43.56	43.57	6,684	-0.08(-0.18%)
Jan 25, 2018	43.50	43.65	43.50	43.65	2,972	+0.11(+0.26%)
Jan 24, 2018	43.53	43.55	43.48	43.53	15,735	-0.05(-0.11%)
Jan 23, 2018	43.54	43.60	43.53	43.58	767,162	+0.15(+0.35%)
Jan 22, 2018	43.45	43.49	43.42	43.43	3,152	-0.04(-0.10%)
Jan 19, 2018	43.51	43.51	43.46	43.47	19,231	-0.08(-0.18%)
Jan 18, 2018	43.53	43.60	43.53	43.55	14,973	-0.12(-0.27%)
Jan 17, 2018	43.78	43.78	43.67	43.67	20,533	-0.11(-0.25%)
Jan 16, 2018	43.80	43.80	43.75	43.78	6,196	+0.01(+0.02%)
Jan 12, 2018		43.77	43.77	43.77	0	-0.01(-0.02%)
Jan 11, 2018	43.67	43.78	43.66	43.78	15,657	+0.09(+0.20%)
Jan 10, 2018		43.69		43.69	17,708	+0.05(+0.10%)
Jan 09, 2018	43.75	43.75	43.64	43.64	12,406	-0.15(-0.34%)
Jan 08, 2018	43.83	43.84	43.78	43.79	8,835	-0.02(-0.05%)
Jan 05, 2018	43.85	43.85	43.76	43.81	84,249	-0.01(-0.02%)
Jan 04, 2018	43.76	43.83	43.76	43.82	3,221	-0.01(-0.02%)
Jan 03, 2018	43.83	43.85	43.82	43.83	12,986	+0.02(+0.06%)
Jan 02, 2018	43.93	43.93	43.73	43.81	6,028	-0.21(-0.47%)
Dec 29, 2017		44.02	44.02	44.02	0	+0.10(+0.23%)
Dec 28, 2017	43.93	43.95	43.91	43.92	3,572	-0.02(-0.04%)
Dec 27, 2017	43.86	43.95	43.86	43.93	5,714	+0.17(+0.40%)
Dec 26, 2017	43.71	43.77	43.71	43.76	2,701	+0.07(+0.17%)
Dec 22, 2017	43.73	43.73	43.68	43.69	3,494	-0.01(-0.03%)
Dec 21, 2017	43.65	43.70	43.65	43.70	17,130	+0.12(+0.28%)
Dec 20, 2017	43.59	43.65	43.58	43.58	4,119	-0.11(-0.25%)
Dec 19, 2017	43.79	43.79	43.69	43.69	12,896	-0.24(-0.55%)
Dec 18, 2017	44.01	44.01	43.90	43.93	9,786	-0.04(-0.10%)
Dec 15, 2017	43.96	43.98	43.95	43.97	4,356	+0.02(+0.04%)
Dec 14, 2017	43.89	43.97	43.89	43.95	7,134	+0.03(+0.06%)
Dec 13, 2017	43.84	43.92	43.82	43.92	14,393	+0.16(+0.37%)
Dec 12, 2017	43.75	43.77	43.69	43.76	8,480	-0.01(-0.02%)
Dec 11, 2017	43.84	43.86	43.77	43.77	8,091	+0.00(+0.01%)
Dec 08, 2017	43.81	43.81	43.74	43.76	27,988	-0.03(-0.06%)
Dec 07, 2017	43.94	43.94	43.78	43.79	13,375	-0.09(-0.22%)
Dec 06, 2017	43.94	43.94	43.89	43.89	4,386	+0.05(+0.12%)
Dec 05, 2017	43.75	43.85	43.75	43.84	18,888	+0.08(+0.18%)
Dec 04, 2017	43.71	43.75	43.55	43.75	42,420	-0.01(-0.03%)

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.