Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.68	43.68	43.68	0	+0.26(+0.59%)
Mar 28, 2018	43.45	43.47	43.33	43.43	59,260	-0.00(-0.00%)
Mar 27, 2018	43.57	43.57	43.27	43.43	70,559	-0.14(-0.32%)
Mar 26, 2018	43.29	43.61	43.29	43.57	57,671	+0.29(+0.68%)
Mar 23, 2018	43.29	43.45	43.12	43.27	84,228	+0.23(+0.55%)
Mar 22, 2018	43.10	43.12	43.02	43.04	33,036	-0.04(-0.10%)
Mar 21, 2018	42.83	43.08	42.74	43.08	98,438	+0.40(+0.95%)
Mar 20, 2018	42.85	42.89	42.60	42.68	55,972	-0.13(-0.31%)
Mar 19, 2018	42.72	42.93	42.69	42.81	42,382	+0.05(+0.12%)
Mar 16, 2018	42.77	42.86	42.73	42.76	31,243	-0.08(-0.19%)
Mar 15, 2018	43.05	43.06	42.84	42.84	73,210	-0.15(-0.34%)
Mar 14, 2018	43.13	43.24	42.90	42.99	373,072	+0.11(+0.26%)
Mar 13, 2018	43.19	43.29	42.87	42.88	273,825	-0.13(-0.31%)
Mar 12, 2018	42.91	43.04	42.85	43.01	48,474	+0.04(+0.09%)
Mar 09, 2018	42.91	43.06	42.91	42.97	40,947	-0.05(-0.12%)
Mar 08, 2018	43.09	43.16	42.90	43.02	90,781	-0.09(-0.20%)
Mar 07, 2018			42.99	43.11	50,624	+0.00(+0.00%)
Mar 06, 2018	43.17	43.18	43.07	43.11	58,742	+0.15(+0.34%)
Mar 05, 2018	42.88	43.06	42.88	42.96	91,337	-0.06(-0.14%)
Mar 02, 2018	42.96	43.08	42.84	43.02	97,455	+0.05(+0.12%)
Mar 01, 2018	42.82	43.04	42.72	42.97	78,772	+0.10(+0.24%)
Feb 28, 2018	42.97	43.04	42.82	42.87	59,590	-0.01(-0.02%)
Feb 27, 2018	43.14	43.23	42.74	42.88	63,769	-0.33(-0.76%)
Feb 26, 2018	43.24	43.32	43.16	43.21	92,624	+0.02(+0.05%)
Feb 23, 2018	43.01	43.24	43.00	43.19	81,002	+0.12(+0.29%)
Feb 22, 2018				43.06	87,226	+0.14(+0.32%)
Feb 21, 2018	43.28	43.28	42.90	42.92	436,748	-0.12(-0.27%)
Feb 20, 2018	43.19	43.19	43.00	43.04	483,070	-0.20(-0.47%)
Feb 16, 2018		43.24	43.24	43.24	0	+0.01(+0.03%)
Feb 15, 2018	43.07	43.30	43.00	43.23	350,461	+0.31(+0.73%)
Feb 14, 2018	42.45	43.00	42.44	42.91	506,467	+0.26(+0.62%)
Feb 13, 2018	42.56	42.67	42.47	42.65	87,496	+0.24(+0.57%)
Feb 12, 2018	42.47	42.70	42.38	42.41	478,808	-0.05(-0.12%)
Feb 09, 2018	42.45	42.54	42.26	42.46	89,453	-0.07(-0.17%)
Feb 08, 2018	42.76	42.76	42.48	42.53	98,548	-0.12(-0.29%)
Feb 07, 2018	42.95	42.95	42.73	42.66	92,162	-0.42(-0.97%)
Feb 06, 2018	42.76	43.11	42.72	43.08	53,341	+0.07(+0.17%)
Feb 05, 2018	43.10	43.10	42.89	43.00	93,101	-0.15(-0.36%)
Feb 02, 2018	43.23	43.40	42.98	43.16	71,749	-0.46(-1.06%)
Feb 01, 2018	44.03	44.03	43.36	43.62	354,159	-0.13(-0.30%)
Jan 31, 2018	43.68	43.78	43.49	43.75	176,139	+0.30(+0.69%)
Jan 30, 2018	43.62	43.62	43.46	43.45	30,589	-0.07(-0.15%)
Jan 29, 2018	43.59	43.64	43.38	43.51	172,037	-0.26(-0.60%)
Jan 26, 2018	43.60	43.85	43.60	43.78	128,887	+0.12(+0.28%)
Jan 25, 2018	43.78	43.95	43.54	43.65	79,621	-0.06(-0.13%)
Jan 24, 2018	43.33	43.71	43.30	43.71	70,246	+0.48(+1.10%)
Jan 23, 2018	43.09	43.24	43.06	43.23	89,542	+0.14(+0.33%)
Jan 22, 2018	43.10	43.19	43.00	43.09	123,237	+0.07(+0.17%)
Jan 19, 2018	42.87	43.06	42.79	43.02	223,213	+0.25(+0.58%)
Jan 18, 2018	42.76	42.96	42.76	42.77	100,750	-0.01(-0.03%)
Jan 17, 2018	42.65	42.94	42.65	42.79	116,334	+0.06(+0.14%)
Jan 16, 2018	42.68	42.80	42.64	42.73	243,816	+0.26(+0.62%)
Jan 12, 2018		42.47	42.47	42.47	0	+0.37(+0.88%)
Jan 11, 2018	42.20	42.22	42.05	42.09	99,664	+0.01(+0.03%)
Jan 10, 2018		42.18	41.95	42.08	431,493	-0.04(-0.09%)
Jan 09, 2018	42.20	42.20	42.00	42.12	29,309	-0.08(-0.19%)
Jan 08, 2018	42.33	42.33	42.15	42.20	43,284	-0.04(-0.09%)
Jan 05, 2018	42.37	42.41	42.21	42.23	41,303	-0.03(-0.07%)
Jan 04, 2018	42.40	42.41	42.24	42.26	128,086	+0.09(+0.22%)
Jan 03, 2018	42.10	42.38	42.05	42.17	174,496	+0.15(+0.36%)

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.