Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.94	42.94	42.94	0	+0.16(+0.36%)
Mar 28, 2018	42.81	42.84	42.75	42.79	6,278	+0.09(+0.22%)
Mar 27, 2018	42.71	42.71	42.69	42.70	2,283	+0.08(+0.20%)
Mar 26, 2018	42.68	42.68	42.61	42.61	9,874	+0.04(+0.10%)
Mar 23, 2018	42.55	42.60	42.54	42.57	11,335	-0.07(-0.17%)
Mar 22, 2018	42.67	42.69	42.58	42.64	8,979	+0.15(+0.34%)
Mar 21, 2018	42.55	42.57	42.50	42.50	4,044	-0.13(-0.31%)
Mar 20, 2018	42.61	42.63	42.59	42.63	8,000	-0.11(-0.25%)
Mar 19, 2018	42.73	42.78	42.72	42.73	15,366	+0.02(+0.05%)
Mar 16, 2018	42.76	42.77	42.70	42.71	17,784	-0.04(-0.09%)
Mar 15, 2018	42.76	42.77	42.71	42.75	125,023	-0.04(-0.09%)
Mar 14, 2018	42.69	42.81	42.69	42.79	3,694	+0.09(+0.22%)
Mar 13, 2018	42.70	42.72	42.66	42.70	10,591	+0.00(+0.00%)
Mar 12, 2018	42.67	42.70	42.67	42.70	5,652	+0.03(+0.06%)
Mar 09, 2018	42.73	42.73	42.64	42.67	17,781	-0.05(-0.12%)
Mar 08, 2018	42.72	42.80	42.72	42.72	81,158	+0.03(+0.08%)
Mar 07, 2018		42.76	42.67	42.69	39,414	-0.02(-0.04%)
Mar 06, 2018	42.80	42.80	42.71	42.71	15,498	+0.03(+0.08%)
Mar 05, 2018	42.79	42.83	42.51	42.67	1,225,732	-0.08(-0.19%)
Mar 02, 2018	42.76	42.77	42.68	42.76	12,803	-0.08(-0.20%)
Mar 01, 2018	42.81	42.87	42.78	42.84	29,240	-0.00(-0.01%)
Feb 28, 2018	42.85	42.87	42.83	42.84	8,280	+0.07(+0.16%)
Feb 27, 2018	42.95	42.95	42.71	42.78	4,952	-0.15(-0.35%)
Feb 26, 2018	43.04	43.06	42.93	42.93	27,347	-0.02(-0.06%)
Feb 23, 2018	42.92	42.97	42.88	42.95	19,210	+0.12(+0.27%)
Feb 22, 2018		42.89	42.79	42.84	13,873	+0.11(+0.25%)
Feb 21, 2018	42.90	42.90	42.72	42.73	9,346	-0.19(-0.44%)
Feb 20, 2018	42.95	42.95	42.89	42.91	94,352	-0.11(-0.25%)
Feb 16, 2018		43.02	43.02	43.02	0	+0.06(+0.15%)
Feb 15, 2018	42.93	42.99	42.93	42.96	12,947	+0.13(+0.29%)
Feb 14, 2018	42.82	42.88	42.81	42.83	26,916	-0.13(-0.30%)
Feb 13, 2018	43.00	43.00	42.93	42.96	35,610	-0.11(-0.25%)
Feb 12, 2018	43.02	43.13	43.01	43.07	10,067	+0.07(+0.15%)
Feb 09, 2018	43.03	43.03	42.99	43.00	7,312	-0.05(-0.12%)
Feb 08, 2018	43.10	43.15	43.05	43.05	14,441	-0.13(-0.30%)
Feb 07, 2018	43.42	43.42	43.18	43.18	18,484	-0.17(-0.40%)
Feb 06, 2018	43.40	43.43	43.33	43.36	392,255	-0.05(-0.12%)
Feb 05, 2018	43.24	43.51	43.24	43.41	7,750	+0.08(+0.17%)
Feb 02, 2018	43.38	43.38	43.29	43.33	13,390	-0.13(-0.30%)
Feb 01, 2018	43.65	43.66	43.46	43.46	5,391	-0.19(-0.44%)
Jan 31, 2018	43.65	43.65	43.54	43.65	7,989	+0.09(+0.21%)
Jan 30, 2018		43.64	43.53	43.56	13,982	-0.11(-0.25%)
Jan 29, 2018	43.68	43.68	43.63	43.67	4,648	-0.05(-0.12%)
Jan 26, 2018	43.73	43.78	43.71	43.72	6,661	-0.08(-0.18%)
Jan 25, 2018	43.65	43.80	43.65	43.80	2,962	+0.11(+0.26%)
Jan 24, 2018	43.68	43.70	43.63	43.68	15,681	-0.05(-0.10%)
Jan 23, 2018	43.69	43.75	43.68	43.73	764,524	+0.15(+0.35%)
Jan 22, 2018	43.60	43.64	43.57	43.58	3,141	-0.04(-0.10%)
Jan 19, 2018	43.66	43.66	43.61	43.62	19,164	-0.08(-0.18%)
Jan 18, 2018	43.68	43.76	43.68	43.70	14,921	-0.12(-0.27%)
Jan 17, 2018	43.93	43.93	43.82	43.82	20,463	-0.11(-0.25%)
Jan 16, 2018	43.95	43.95	43.90	43.93	6,175	+0.01(+0.02%)
Jan 12, 2018		43.92	43.92	43.92	0	-0.01(-0.02%)
Jan 11, 2018	43.82	43.93	43.81	43.93	15,603	+0.09(+0.20%)
Jan 10, 2018		43.84		43.84	17,648	+0.05(+0.11%)
Jan 09, 2018	43.90	43.90	43.79	43.79	12,363	-0.15(-0.34%)
Jan 08, 2018	43.98	43.99	43.93	43.94	8,804	-0.02(-0.05%)
Jan 05, 2018	44.00	44.00	43.91	43.96	83,959	-0.01(-0.02%)
Jan 04, 2018	43.91	43.98	43.91	43.97	3,210	-0.01(-0.02%)
Jan 03, 2018	43.98	44.00	43.97	43.98	12,941	+0.03(+0.06%)

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.