Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		45.06	45.06	45.06	0	+0.00(+0.00%)
Mar 28, 2018	45.12	45.12	45.00	45.06	35,654	+0.05(+0.11%)
Mar 27, 2018	44.94	45.09	44.89	45.01	46,982	+0.02(+0.04%)
Mar 26, 2018	45.00	45.07	44.88	45.00	59,639	+0.02(+0.04%)
Mar 23, 2018	45.10	45.10	44.94	44.98	50,569	-0.03(-0.06%)
Mar 22, 2018	44.94	45.03	44.93	45.00	27,853	+0.19(+0.43%)
Mar 21, 2018	44.96	44.96	44.81	44.81	31,390	-0.06(-0.13%)
Mar 20, 2018	44.96	44.97	44.83	44.87	40,856	-0.04(-0.10%)
Mar 19, 2018	44.84	44.96	44.81	44.92	98,585	+0.11(+0.25%)
Mar 16, 2018	44.84	44.92	44.79	44.80	44,994	-0.03(-0.08%)
Mar 15, 2018	44.83	44.93	44.80	44.84	91,624	-0.09(-0.19%)
Mar 14, 2018	44.80	44.96	44.80	44.92	154,020	+0.04(+0.09%)
Mar 13, 2018	44.86	44.97	44.79	44.89	30,719	-0.03(-0.07%)
Mar 12, 2018	44.84	44.96	44.79	44.92	35,182	+0.02(+0.04%)
Mar 09, 2018	44.92	44.94	44.86	44.90	38,940	+0.02(+0.04%)
Mar 08, 2018	44.95	44.97	44.79	44.88	263,522	-0.01(-0.02%)
Mar 07, 2018	44.98	44.98	44.86	44.89	27,062	+0.01(+0.01%)
Mar 06, 2018	44.93	44.98	44.84	44.89	61,538	-0.01(-0.03%)
Mar 05, 2018	44.99	44.99	44.89	44.90	16,578	+0.03(+0.06%)
Mar 02, 2018	44.92	45.01	44.77	44.87	55,586	-0.09(-0.19%)
Mar 01, 2018	44.92	44.97	44.80	44.96	57,603	+0.07(+0.15%)
Feb 28, 2018	44.80	44.92	44.79	44.89	19,753	+0.04(+0.10%)
Feb 27, 2018	44.99	44.99	44.73	44.85	58,045	-0.10(-0.23%)
Feb 26, 2018	44.98	44.98	44.84	44.95	57,667	+0.05(+0.10%)
Feb 23, 2018	44.90	44.92	44.87	44.90	56,430	+0.06(+0.12%)
Feb 22, 2018	44.86	44.93	44.77	44.85	295,033	+0.05(+0.10%)
Feb 21, 2018	44.89	44.90	44.80	44.80	39,031	-0.06(-0.13%)
Feb 20, 2018	44.79	44.88	44.78	44.86	59,768	-0.03(-0.06%)
Feb 16, 2018		44.88	44.88	44.88	0	+0.05(+0.10%)
Feb 15, 2018	44.91	44.91	44.79	44.84	143,193	-0.04(-0.09%)
Feb 14, 2018	44.82	44.94	44.79	44.88	159,954	-0.09(-0.20%)
Feb 13, 2018	44.86	44.97	44.85	44.97	16,329	+0.07(+0.16%)
Feb 12, 2018	44.96	44.96	44.79	44.89	38,374	-0.07(-0.16%)
Feb 09, 2018	44.97	45.01	44.83	44.97	50,809	-0.01(-0.02%)
Feb 08, 2018		44.98	44.89	44.97	117,306	-0.05(-0.11%)
Feb 07, 2018	44.94	45.06	44.93	45.02	66,815	+0.02(+0.04%)
Feb 06, 2018	44.93	45.08	44.92	45.01	76,091	+0.06(+0.13%)
Feb 05, 2018		45.00	44.86	44.95	94,034	+0.05(+0.11%)
Feb 02, 2018	44.97	44.97	44.84	44.90	172,746	-0.13(-0.29%)
Feb 01, 2018	45.12	45.12	44.97	45.03	61,963	-0.03(-0.07%)
Jan 31, 2018	45.12	45.18	45.04	45.06	88,063	-0.03(-0.07%)
Jan 30, 2018	45.08	45.20	45.04	45.09	47,541	-0.03(-0.06%)
Jan 29, 2018	45.24	45.24	45.12	45.12	92,857	-0.17(-0.38%)
Jan 26, 2018	45.32	45.36	45.23	45.29	61,117	-0.01(-0.02%)
Jan 25, 2018	45.33	45.33	45.28	45.30	39,336	+0.00(+0.00%)
Jan 24, 2018	45.20	45.47	45.15	45.30	113,330	-0.09(-0.21%)
Jan 23, 2018	45.47	45.50	45.37	45.39	80,277	-0.01(-0.01%)
Jan 22, 2018	45.43	45.47	45.38	45.40	39,766	+0.03(+0.07%)
Jan 19, 2018	45.43	45.44	45.27	45.36	80,603	+0.02(+0.04%)
Jan 18, 2018	45.42	45.45	45.35	45.35	77,899	-0.07(-0.15%)
Jan 17, 2018	45.47	45.47	45.42	45.42	70,331	-0.03(-0.06%)
Jan 16, 2018	45.47	45.47	45.47	45.44	89,072	+0.10(+0.23%)
Jan 12, 2018		45.34	45.34	45.34	0	-0.08(-0.17%)
Jan 11, 2018	45.30	45.45	45.29	45.42	48,810	+0.04(+0.09%)
Jan 10, 2018	45.44	45.46	45.34	45.37	31,974	-0.14(-0.30%)
Jan 09, 2018	45.57	45.57	45.42	45.51	757,238	+0.06(+0.13%)
Jan 08, 2018	45.63	45.65	45.42	45.45	55,635	-0.05(-0.11%)
Jan 05, 2018	45.59	45.64	45.47	45.50	189,770	+0.03(+0.07%)
Jan 04, 2018	45.65	45.65	45.36	45.47	170,998	-0.16(-0.35%)
Jan 03, 2018	45.63	45.65	45.59	45.62	64,617	+0.21(+0.46%)

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.