Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.81	42.81	42.81	0	+0.03(+0.06%)
Mar 28, 2018	42.81	42.81	42.76	42.78	104,281	+0.00(+0.00%)
Mar 27, 2018	42.76	42.80	42.71	42.78	102,780	+0.09(+0.20%)
Mar 26, 2018	42.75	42.75	42.70	42.70	91,301	-0.03(-0.06%)
Mar 23, 2018	42.74	42.75	42.71	42.72	65,207	-0.01(-0.02%)
Mar 22, 2018	42.75	42.76	42.71	42.73	71,893	+0.00(+0.00%)
Mar 21, 2018	42.70	42.73	42.67	42.73	144,769	+0.03(+0.08%)
Mar 20, 2018	42.71	42.71	42.68	42.70	72,732	-0.04(-0.10%)
Mar 19, 2018	42.74	42.77	42.71	42.74	43,795	+0.00(+0.00%)
Mar 16, 2018	42.75	42.76	42.71	42.74	63,459	-0.02(-0.04%)
Mar 15, 2018	42.77	42.77	42.74	42.76	66,583	-0.01(-0.02%)
Mar 14, 2018	42.75	42.77	42.71	42.77	175,686	+0.01(+0.02%)
Mar 13, 2018	42.77	42.77	42.73	42.76	53,520	+0.00(+0.00%)
Mar 12, 2018	42.73	42.77	42.73	42.76	98,356	-0.01(-0.02%)
Mar 09, 2018	42.77	42.77	42.74	42.77	86,486	+0.03(+0.06%)
Mar 08, 2018	42.78	42.79	42.74	42.74	125,042	-0.03(-0.06%)
Mar 07, 2018	42.76	42.79	42.75	42.77	79,718	-0.01(-0.02%)
Mar 06, 2018	42.73	42.81	42.73	42.77	346,095	+0.03(+0.06%)
Mar 05, 2018	42.81	42.81	42.73	42.75	62,460	+0.00(+0.00%)
Mar 02, 2018	42.74	42.80	42.73	42.75	119,259	-0.06(-0.14%)
Mar 01, 2018	42.78	42.83	42.73	42.81	202,701	+0.04(+0.09%)
Feb 28, 2018	42.73	42.78	42.70	42.77	71,754	+0.02(+0.04%)
Feb 27, 2018	42.83	42.83	42.72	42.75	63,318	-0.02(-0.04%)
Feb 26, 2018	42.83	42.84	42.77	42.77	139,892	-0.03(-0.06%)
Feb 23, 2018	42.75	42.82	42.74	42.80	183,033	+0.05(+0.12%)
Feb 22, 2018	42.76	42.77	42.70	42.74	108,656	+0.03(+0.06%)
Feb 21, 2018	42.74	42.77	42.70	42.72	205,335	-0.01(-0.02%)
Feb 20, 2018	42.68	42.74	42.68	42.73	146,956	-0.04(-0.10%)
Feb 16, 2018		42.77	42.77	42.77	0	+0.05(+0.12%)
Feb 15, 2018	42.69	42.78	42.69	42.72	577,159	-0.03(-0.08%)
Feb 14, 2018	42.76	42.77	42.69	42.75	104,921	-0.04(-0.10%)
Feb 13, 2018	42.84	42.84	42.80	42.80	370,731	-0.06(-0.13%)
Feb 12, 2018	42.86	42.86	42.83	42.85	129,191	-0.05(-0.11%)
Feb 09, 2018	42.81	42.91	42.79	42.90	237,526	+0.09(+0.20%)
Feb 08, 2018	42.85	42.87	42.81	42.81	67,009	-0.05(-0.12%)
Feb 07, 2018	42.92	42.92	42.84	42.86	93,571	+0.03(+0.06%)
Feb 06, 2018	42.96	42.97	42.82	42.84	501,642	-0.11(-0.26%)
Feb 05, 2018	42.88	42.98	42.88	42.95	191,183	+0.06(+0.14%)
Feb 02, 2018	42.89	42.92	42.86	42.89	134,773	-0.02(-0.04%)
Feb 01, 2018	42.92	42.94	42.90	42.91	377,982	+0.01(+0.02%)
Jan 31, 2018	42.90	42.92	42.87	42.90	285,492	-0.02(-0.05%)
Jan 30, 2018	42.94	42.94	42.91	42.92	71,457	-0.00(-0.01%)
Jan 29, 2018	42.93	42.94	42.91	42.92	104,540	-0.04(-0.09%)
Jan 26, 2018	42.94	42.97	42.93	42.96	118,439	-0.00(-0.01%)
Jan 25, 2018	42.96	42.98	42.94	42.97	132,596	-0.01(-0.02%)
Jan 24, 2018	42.95	42.98	42.94	42.98	107,093	+0.00(+0.00%)
Jan 23, 2018	42.96	42.98	42.94	42.97	64,460	+0.02(+0.06%)
Jan 22, 2018	42.98	42.98	42.95	42.95	139,705	-0.01(-0.02%)
Jan 19, 2018	43.00	43.00	42.96	42.96	94,662	+0.00(+0.00%)
Jan 18, 2018	42.95	42.98	42.93	42.96	324,745	-0.02(-0.04%)
Jan 17, 2018	42.98	43.01	42.97	42.98	193,350	-0.03(-0.08%)
Jan 16, 2018	43.04	43.05	43.00	43.01	457,069	-0.01(-0.02%)
Jan 12, 2018		43.02	43.02	43.02	0	-0.04(-0.10%)
Jan 11, 2018	43.06	43.06	43.04	43.06	142,902	+0.01(+0.02%)
Jan 10, 2018	43.04	43.06	43.01	43.05	300,044	+0.02(+0.04%)
Jan 09, 2018	43.06	43.06	43.04	43.04	129,073	-0.01(-0.02%)
Jan 08, 2018	43.04	43.06	43.04	43.04	158,778	+0.00(+0.00%)
Jan 05, 2018	43.06	43.06	43.04	43.04	152,078	-0.01(-0.02%)
Jan 04, 2018	43.05	43.06	43.02	43.05	109,914	+0.00(+0.00%)
Jan 03, 2018	43.05	43.09	43.04	43.05	118,149	-0.02(-0.04%)

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.