Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.42	42.46	42.32	42.46	8,409	+0.04(+0.10%)
Feb 27, 2018	42.49	42.49	42.32	42.42	12,999	-0.34(-0.79%)
Feb 26, 2018	42.49	42.75	42.38	42.75	8,773	+0.33(+0.78%)
Feb 23, 2018	42.38	42.45	42.32	42.42	10,562	+0.17(+0.40%)
Feb 22, 2018	42.30	42.30	42.16	42.26	18,373	-0.03(-0.08%)
Feb 21, 2018	42.39	42.39	42.24	42.29	14,625	-0.10(-0.24%)
Feb 20, 2018	42.30	42.39	42.23	42.39	7,171	-0.05(-0.12%)
Feb 16, 2018		42.44	42.44	42.44	0	+0.06(+0.14%)
Feb 15, 2018	42.36	42.42	42.26	42.38	13,922	+0.04(+0.10%)
Feb 14, 2018	42.37	42.41	42.23	42.34	13,548	-0.13(-0.30%)
Feb 13, 2018	42.45	42.60	42.40	42.47	6,996	-0.07(-0.16%)
Feb 12, 2018	42.59	42.59	42.44	42.53	7,985	-0.05(-0.12%)
Feb 09, 2018	42.40	42.67	42.40	42.59	48,097	+0.19(+0.46%)
Feb 08, 2018	42.42	42.57	42.39	42.39	11,438	-0.08(-0.18%)
Feb 07, 2018	42.64	42.69	42.45	42.47	21,164	+0.03(+0.08%)
Feb 06, 2018	42.58	42.64	42.40	42.43	16,660	-0.11(-0.26%)
Feb 05, 2018	42.43	42.67	42.05	42.54	66,072	+0.06(+0.14%)
Feb 02, 2018	42.47	42.51	42.40	42.48	47,632	-0.08(-0.18%)
Feb 01, 2018	42.64	42.72	42.53	42.56	31,757	-0.10(-0.24%)
Jan 31, 2018	42.78	42.78	42.55	42.66	27,119	-0.07(-0.16%)
Jan 30, 2018	42.68	43.33	42.62	42.73	16,828	+0.05(+0.12%)
Jan 29, 2018	42.69	42.92	42.59	42.68	16,218	-0.09(-0.22%)
Jan 26, 2018	42.81	42.86	42.68	42.77	17,853	-0.04(-0.10%)
Jan 25, 2018	42.76	42.82	42.75	42.81	20,745	+0.01(+0.02%)
Jan 24, 2018	42.75	42.86	42.70	42.80	14,139	+0.08(+0.18%)
Jan 23, 2018	42.72	42.82	42.68	42.73	11,326	+0.08(+0.20%)
Jan 22, 2018	42.70	42.77	42.63	42.65	30,837	-0.03(-0.06%)
Jan 19, 2018	42.80	43.10	42.67	42.67	19,183	-0.08(-0.18%)
Jan 18, 2018	42.82	43.18	42.74	42.75	55,143	-0.07(-0.16%)
Jan 17, 2018	42.79	43.39	42.75	42.81	98,515	-0.07(-0.16%)
Jan 16, 2018	42.90	42.92	42.79	42.88	20,464	-0.02(-0.04%)
Jan 12, 2018		42.90	42.90	42.90	0	+0.08(+0.20%)
Jan 11, 2018	42.87	42.93	42.78	42.81	99,181	-0.11(-0.25%)
Jan 10, 2018	42.74	42.92	42.72	42.92	53,184	+0.11(+0.26%)
Jan 09, 2018	42.88	42.90	42.81	42.81	45,946	-0.13(-0.31%)
Jan 08, 2018	42.94	43.00	42.83	42.95	26,040	+0.00(+0.00%)
Jan 05, 2018	42.96	42.99	42.82	42.95	21,213	+0.00(+0.00%)
Jan 04, 2018	42.97	43.74	42.91	42.95	14,728	-0.08(-0.20%)
Jan 03, 2018	42.98	43.04	42.92	43.03	38,844	+0.07(+0.16%)
Jan 02, 2018	42.97	43.04	42.87	42.96	18,289	-0.12(-0.27%)
Dec 29, 2017		43.08	43.08	43.08	0	+0.05(+0.12%)
Dec 28, 2017	43.03	43.06	42.95	43.03	17,329	-0.01(-0.02%)
Dec 27, 2017	42.98	43.12	42.93	43.04	12,089	+0.23(+0.53%)
Dec 26, 2017	42.90	42.96	42.80	42.81	10,611	-0.13(-0.29%)
Dec 22, 2017	42.90	42.94	42.85	42.94	14,914	+0.11(+0.25%)
Dec 21, 2017	42.90	42.96	42.82	42.83	9,789	-0.12(-0.28%)
Dec 20, 2017	42.88	42.98	42.86	42.95	21,168	+0.02(+0.04%)
Dec 19, 2017	42.98	43.03	42.92	42.93	14,967	-0.18(-0.41%)
Dec 18, 2017	43.08	43.14	43.04	43.11	18,663	+0.00(+0.00%)
Dec 15, 2017	43.06	43.17	43.01	43.11	17,222	+0.03(+0.06%)
Dec 14, 2017	43.05	43.15	42.98	43.08	6,349	+0.02(+0.04%)
Dec 13, 2017	43.06	43.09	43.03	43.07	23,219	+0.03(+0.08%)
Dec 12, 2017	43.03	43.03	42.89	43.03	18,052	+0.07(+0.16%)
Dec 11, 2017	43.02	43.06	42.91	42.97	23,442	-0.01(-0.02%)
Dec 08, 2017	43.03	43.04	42.91	42.98	14,498	-0.02(-0.04%)
Dec 07, 2017	43.08	43.13	42.97	42.99	10,677	-0.08(-0.19%)
Dec 06, 2017	43.06	43.11	43.00	43.08	13,104	+0.17(+0.39%)
Dec 05, 2017	42.93	42.98	42.88	42.91	12,509	-0.10(-0.23%)
Dec 04, 2017	42.94	43.02	42.94	43.01	11,163	+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.