Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.68	44.71	44.68	44.70	351,341	+0.04(+0.08%)
Feb 27, 2018	44.70	44.71	44.66	44.66	528,939	-0.03(-0.06%)
Feb 26, 2018	44.72	44.73	44.69	44.69	307,644	-0.02(-0.04%)
Feb 23, 2018	44.70	44.72	44.69	44.71	466,229	-0.02(-0.04%)
Feb 22, 2018	44.68	44.73	44.68	44.73	802,771	+0.05(+0.10%)
Feb 21, 2018	44.65	44.71	44.65	44.68	860,223	+0.02(+0.04%)
Feb 20, 2018	44.67	44.68	44.64	44.66	478,515	-0.04(-0.08%)
Feb 16, 2018		44.70	44.70	44.70	0	+0.05(+0.10%)
Feb 15, 2018	44.66	44.68	44.63	44.66	361,600	+0.01(+0.02%)
Feb 14, 2018	44.74	44.74	44.64	44.65	416,309	-0.09(-0.21%)
Feb 13, 2018	44.72	44.74	44.66	44.74	875,499	+0.07(+0.15%)
Feb 12, 2018	44.65	44.73	44.64	44.67	540,794	+0.02(+0.04%)
Feb 09, 2018	44.68	44.72	44.63	44.66	573,116	-0.02(-0.04%)
Feb 08, 2018	44.69	44.72	44.67	44.67	548,296	-0.02(-0.04%)
Feb 07, 2018	44.71	44.71	44.66	44.69	2,120,820	-0.02(-0.04%)
Feb 06, 2018	44.71	44.76	44.66	44.71	1,098,348	-0.02(-0.04%)
Feb 05, 2018	44.67	44.74	44.66	44.73	553,678	+0.07(+0.15%)
Feb 02, 2018	44.67	44.69	44.66	44.66	1,040,961	-0.02(-0.04%)
Feb 01, 2018	44.68	44.73	44.66	44.68	1,082,715	-0.01(-0.02%)
Jan 31, 2018	44.69	44.74	44.67	44.69	704,990	-0.02(-0.04%)
Jan 30, 2018	44.75	44.79	44.66	44.71	929,743	+0.02(+0.04%)
Jan 29, 2018	44.77	44.77	44.67	44.69	954,275	-0.07(-0.15%)
Jan 26, 2018	44.78	44.81	44.73	44.76	749,867	-0.05(-0.10%)
Jan 25, 2018	44.75	44.80	44.72	44.80	365,718	+0.01(+0.02%)
Jan 24, 2018	44.76	44.79	44.73	44.79	986,621	+0.03(+0.06%)
Jan 23, 2018	44.78	44.81	44.73	44.77	919,159	+0.02(+0.04%)
Jan 22, 2018	44.73	44.79	44.72	44.75	1,557,628	+0.02(+0.04%)
Jan 19, 2018	44.75	44.75	44.71	44.73	705,875	-0.02(-0.04%)
Jan 18, 2018	44.75	44.75	44.70	44.75	666,130	+0.02(+0.04%)
Jan 17, 2018	44.75	44.75	44.72	44.73	596,364	+0.01(+0.02%)
Jan 16, 2018	44.76	44.76	44.68	44.72	1,221,528	+0.04(+0.08%)
Jan 12, 2018		44.68	44.68	44.68	0	-0.01(-0.02%)
Jan 11, 2018	44.67	44.69	44.65	44.69	863,058	+0.00(+0.00%)
Jan 10, 2018	44.66	44.69	44.60	44.69	604,925	+0.00(+0.00%)
Jan 09, 2018	44.65	44.69	44.63	44.69	577,123	+0.01(+0.02%)
Jan 08, 2018	44.67	44.70	44.63	44.68	739,569	+0.07(+0.15%)
Jan 05, 2018	44.64	44.67	44.62	44.62	517,111	-0.07(-0.15%)
Jan 04, 2018	44.62	44.70	44.62	44.68	392,263	+0.04(+0.08%)
Jan 03, 2018	44.67	44.68	44.60	44.64	617,226	-0.02(-0.04%)
Jan 02, 2018	44.64	44.66	44.62	44.66	618,476	+0.07(+0.15%)
Dec 29, 2017		44.60	44.60	44.60	0	-0.07(-0.15%)
Dec 28, 2017	44.64	44.72	44.62	44.66	1,046,700	+0.04(+0.08%)
Dec 27, 2017	44.65	44.71	44.61	44.63	982,852	-0.04(-0.08%)
Dec 26, 2017	44.58	44.66	44.58	44.66	1,107,150	+0.09(+0.21%)
Dec 22, 2017	44.51	44.60	44.51	44.57	1,184,464	+0.01(+0.02%)
Dec 21, 2017	44.53	44.57	44.47	44.56	2,091,899	+0.03(+0.06%)
Dec 20, 2017	44.60	44.62	44.50	44.53	770,447	-0.11(-0.25%)
Dec 19, 2017	44.66	44.69	44.61	44.64	690,764	-0.05(-0.10%)
Dec 18, 2017	44.71	44.74	44.65	44.69	780,132	-0.03(-0.06%)
Dec 15, 2017	44.73	44.75	44.67	44.72	861,993	-0.01(-0.02%)
Dec 14, 2017	44.70	44.76	44.67	44.73	755,723	-0.03(-0.06%)
Dec 13, 2017	44.72	44.78	44.64	44.76	688,837	+0.10(+0.23%)
Dec 12, 2017	44.64	44.70	44.63	44.65	522,221	-0.05(-0.10%)
Dec 11, 2017	44.66	44.69	44.65	44.70	529,117	+0.03(+0.06%)
Dec 08, 2017	44.68	44.72	44.67	44.67	752,444	-0.07(-0.15%)
Dec 07, 2017	44.74	44.75	44.71	44.74	636,992	+0.02(+0.04%)
Dec 06, 2017	44.71	44.73	44.62	44.72	859,538	+0.09(+0.21%)
Dec 05, 2017	44.57	44.62	44.53	44.62	1,650,916	+0.08(+0.19%)
Dec 04, 2017	44.54	44.57	44.54	44.54	780,124	-0.05(-0.10%)

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.