Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.13	46.13	46.13	0	+0.02(+0.04%)
Mar 28, 2018	46.15	46.20	46.02	46.11	197,354	+0.03(+0.06%)
Mar 27, 2018	46.06	46.09	46.02	46.08	201,990	+0.17(+0.36%)
Mar 26, 2018	46.02	46.07	45.92	45.92	151,179	-0.16(-0.34%)
Mar 23, 2018	46.00	46.07	45.98	46.07	122,861	+0.06(+0.13%)
Mar 22, 2018	46.00	46.05	45.96	46.02	141,909	+0.16(+0.34%)
Mar 21, 2018	45.88	45.90	45.76	45.86	113,285	-0.04(-0.09%)
Mar 20, 2018	45.98	45.98	45.85	45.90	133,719	-0.07(-0.15%)
Mar 19, 2018	45.96	46.00	45.92	45.97	117,120	+0.01(+0.02%)
Mar 16, 2018	45.90	45.98	45.90	45.96	100,562	+0.06(+0.13%)
Mar 15, 2018	45.94	45.98	45.90	45.90	149,129	-0.03(-0.06%)
Mar 14, 2018	45.84	45.96	45.82	45.93	196,514	+0.03(+0.06%)
Mar 13, 2018	45.84	45.92	45.83	45.90	241,614	+0.02(+0.04%)
Mar 12, 2018	45.90	45.92	45.80	45.88	308,108	-0.02(-0.04%)
Mar 09, 2018	45.92	45.92	45.86	45.90	139,008	-0.10(-0.21%)
Mar 08, 2018	45.98	46.04	45.96	46.00	351,961	+0.02(+0.04%)
Mar 07, 2018		45.98	45.92	45.98	94,986	+0.04(+0.09%)
Mar 06, 2018	45.96	45.98	45.88	45.94	283,961	+0.02(+0.04%)
Mar 05, 2018	45.96	46.00	45.88	45.92	135,238	-0.04(-0.09%)
Mar 02, 2018	45.94	46.00	45.92	45.96	180,905	-0.04(-0.09%)
Mar 01, 2018	45.88	46.04	45.88	46.00	175,600	+0.12(+0.26%)
Feb 28, 2018	45.88	45.89	45.81	45.88	121,381	+0.04(+0.09%)
Feb 27, 2018	45.93	45.99	45.80	45.84	224,956	-0.10(-0.21%)
Feb 26, 2018	45.93	45.99	45.89	45.93	170,809	+0.02(+0.04%)
Feb 23, 2018	45.84	45.97	45.84	45.91	277,229	+0.10(+0.21%)
Feb 22, 2018	45.80	45.84	45.68	45.82	364,044	+0.18(+0.39%)
Feb 21, 2018	45.82	45.82	45.62	45.64	209,548	-0.06(-0.13%)
Feb 20, 2018	45.76	45.82	45.66	45.70	206,953	-0.08(-0.17%)
Feb 16, 2018		45.78	45.78	45.78	0	+0.06(+0.13%)
Feb 15, 2018	45.74	45.79	45.70	45.72	203,395	-0.02(-0.04%)
Feb 14, 2018	45.86	45.86	45.68	45.74	258,558	-0.18(-0.38%)
Feb 13, 2018	45.91	45.91	45.82	45.91	121,388	+0.14(+0.30%)
Feb 12, 2018	45.91	45.91	45.75	45.78	344,799	-0.08(-0.17%)
Feb 09, 2018	45.93	45.97	45.84	45.86	308,944	-0.06(-0.13%)
Feb 08, 2018	45.91	45.99	45.80	45.91	444,201	-0.02(-0.04%)
Feb 07, 2018	46.11	46.13	45.93	45.93	481,686	-0.06(-0.13%)
Feb 06, 2018	46.01	46.13	45.93	45.99	474,273	+0.06(+0.13%)
Feb 05, 2018	45.91	46.01	45.88	45.93	326,248	+0.04(+0.09%)
Feb 02, 2018	46.01	46.07	45.88	45.89	266,158	-0.18(-0.38%)
Feb 01, 2018	46.29	46.29	46.06	46.07	332,939	-0.20(-0.44%)
Jan 31, 2018	46.29	46.31	46.18	46.27	498,158	-0.04(-0.08%)
Jan 30, 2018	46.27	46.35	46.26	46.31	203,516	+0.02(+0.04%)
Jan 29, 2018	46.47	46.47	46.26	46.29	371,387	-0.18(-0.38%)
Jan 26, 2018	46.59	46.61	46.45	46.47	184,223	-0.12(-0.25%)
Jan 25, 2018	46.61	46.67	46.50	46.59	183,542	+0.00(+0.00%)
Jan 24, 2018	46.70	46.72	46.57	46.59	211,335	-0.18(-0.38%)
Jan 23, 2018	46.80	46.81	46.70	46.76	326,059	+0.06(+0.13%)
Jan 22, 2018	46.76	46.78	46.65	46.70	190,459	+0.02(+0.04%)
Jan 19, 2018	46.72	46.76	46.63	46.68	181,651	+0.04(+0.08%)
Jan 18, 2018	46.76	46.80	46.65	46.65	215,855	-0.10(-0.21%)
Jan 17, 2018	46.80	46.84	46.70	46.74	193,786	+0.02(+0.04%)
Jan 16, 2018	46.70	46.80	46.68	46.72	251,505	+0.03(+0.06%)
Jan 12, 2018		46.69	46.69	46.69	0	+0.03(+0.06%)
Jan 11, 2018	46.61	46.70	46.55	46.67	309,578	-0.02(-0.04%)
Jan 10, 2018	46.68	46.74	46.57	46.68	436,811	-0.18(-0.38%)
Jan 09, 2018	46.92	46.92	46.76	46.86	234,730	-0.10(-0.21%)
Jan 08, 2018	46.96	47.02	46.86	46.96	268,393	+0.06(+0.12%)
Jan 05, 2018	46.96	46.98	46.82	46.90	248,033	+0.02(+0.04%)
Jan 04, 2018	47.09	47.09	46.84	46.88	694,778	-0.23(-0.50%)
Jan 03, 2018	47.06	47.13	47.04	47.11	414,421	+0.14(+0.29%)

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.