Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.16	40.23	40.16	40.20	4,016	+0.11(+0.27%)
Feb 27, 2018	40.29	40.29	40.10	40.10	872	-0.23(-0.57%)
Feb 26, 2018	40.33	40.42	40.33	40.33	2,553	+0.06(+0.14%)
Feb 23, 2018	40.21	40.29	40.21	40.27	7,965	+0.10(+0.25%)
Feb 22, 2018				40.17	4,539	+0.08(+0.20%)
Feb 21, 2018	40.22	40.25	40.05	40.09	6,410	-0.11(-0.26%)
Feb 20, 2018	40.31	40.32	40.16	40.20	93,747	-0.11(-0.27%)
Feb 16, 2018		40.30	40.30	40.30	0	-0.02(-0.06%)
Feb 15, 2018	40.23	40.34	40.23	40.33	315,454	+0.19(+0.47%)
Feb 14, 2018	40.20	40.20	40.09	40.14	7,925	-0.06(-0.14%)
Feb 13, 2018	40.24	40.26	40.24	40.20	579,582	-0.14(-0.35%)
Feb 12, 2018	40.36	40.37	40.30	40.34	20,538	+0.01(+0.02%)
Feb 09, 2018	40.39	40.40	40.33	40.33	220,260	-0.15(-0.37%)
Feb 08, 2018	40.51	40.55	40.48	40.48	2,389	-0.14(-0.35%)
Feb 07, 2018	40.82	40.82	40.57	40.62	5,569	-0.12(-0.28%)
Feb 06, 2018	40.73	40.78	40.72	40.73	6,437	-0.17(-0.42%)
Feb 05, 2018		40.91	40.73	40.91	5,470	+0.18(+0.44%)
Feb 02, 2018	40.79	40.80	40.73	40.73	7,164	-0.27(-0.66%)
Feb 01, 2018	41.07	41.07	41.00	41.00	3,201	-0.04(-0.09%)
Jan 31, 2018	41.02	41.04	40.95	41.03	12,581	+0.07(+0.18%)
Jan 30, 2018	41.02	41.02	40.94	40.96	3,025	-0.09(-0.22%)
Jan 29, 2018	41.03	41.05	41.02	41.05	2,428	-0.09(-0.22%)
Jan 26, 2018	41.07	41.14	41.07	41.14	4,513	-0.06(-0.14%)
Jan 25, 2018	41.01	41.20	41.01	41.20	13,287	+0.15(+0.37%)
Jan 24, 2018	41.03	41.05	41.02	41.05	12,514	+0.00(+0.01%)
Jan 23, 2018	41.06	41.06	41.03	41.04	5,871	+0.08(+0.20%)
Jan 22, 2018	41.04	41.04	40.96	40.96	17,333	-0.03(-0.08%)
Jan 19, 2018	41.04	41.04	40.99	40.99	175,549	-0.12(-0.30%)
Jan 18, 2018	41.11	41.12	41.11	41.12	436	-0.06(-0.16%)
Jan 17, 2018	41.30	41.31	41.18	41.18	3,435	-0.11(-0.26%)
Jan 12, 2018		41.29	41.29	41.29	332	+0.02(+0.04%)
Jan 11, 2018	41.15	41.28	41.15	41.27	3,385	+0.07(+0.18%)
Jan 10, 2018		41.20		41.20	2,573	+0.02(+0.06%)
Jan 09, 2018	41.19	41.19	41.14	41.17	2,654	-0.10(-0.25%)
Jan 08, 2018	41.27	41.28	41.27	41.28	1,857	+0.04(+0.10%)
Jan 05, 2018	41.25	41.25	41.23	41.24	3,200	-0.03(-0.07%)
Jan 04, 2018	41.26	41.26	41.26	41.26	944	-0.02(-0.06%)
Jan 03, 2018	41.27	41.31	41.27	41.29	15,680	+0.04(+0.09%)
Jan 02, 2018	41.31	41.31	41.20	41.25	52,003	-0.16(-0.39%)
Dec 29, 2017		41.41	41.41	41.41	0	+0.08(+0.20%)
Dec 28, 2017	41.30	41.35	41.30	41.33	1,514	+0.04(+0.10%)
Dec 27, 2017	41.29	41.29	41.29	41.29	385	+0.03(+0.08%)
Dec 26, 2017	41.26	41.26	41.26	41.26	1,376	+0.04(+0.09%)
Dec 22, 2017	41.23	41.23	41.22	41.22	445	+0.03(+0.08%)
Dec 21, 2017	41.19	41.19	41.19	41.19	902	+0.04(+0.09%)
Dec 20, 2017	41.14	41.16	41.14	41.15	1,479	-0.09(-0.22%)
Dec 19, 2017	41.28	41.28	41.24	41.24	1,242	-0.12(-0.30%)
Dec 18, 2017	41.48	41.48	41.36	41.36	2,210	-0.07(-0.18%)
Dec 15, 2017	41.43	41.44	41.43	41.44	26,608	+0.04(+0.11%)
Dec 14, 2017	41.39	41.39	41.39	41.39	1,447	+0.15(+0.35%)
Dec 13, 2017	41.30	41.30	41.25	41.25	734	+0.05(+0.11%)
Dec 12, 2017	41.21	41.21	41.20	41.20	730	-0.07(-0.17%)
Dec 11, 2017	41.35	41.35	41.27	41.27	3,220	+0.00(+0.01%)
Dec 08, 2017	41.31	41.31	41.27	41.27	6,402	-0.02(-0.05%)
Dec 07, 2017	41.29	41.29	41.29	41.29	545	-0.12(-0.29%)
Dec 06, 2017	41.46	41.46	41.41	41.41	1,212	+0.09(+0.21%)
Dec 05, 2017	41.22	41.33	41.22	41.33	2,089	+0.09(+0.23%)
Dec 04, 2017		41.27	41.27	41.23	2,575	-0.04(-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.