Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.73	42.78	42.70	42.77	71,753	+0.02(+0.04%)
Feb 27, 2018	42.83	42.83	42.72	42.75	63,318	-0.02(-0.04%)
Feb 26, 2018	42.83	42.84	42.77	42.77	139,891	-0.03(-0.06%)
Feb 23, 2018	42.75	42.82	42.74	42.80	183,032	+0.05(+0.12%)
Feb 22, 2018	42.76	42.77	42.70	42.74	108,655	+0.03(+0.06%)
Feb 21, 2018	42.74	42.77	42.70	42.72	205,334	-0.01(-0.02%)
Feb 20, 2018	42.68	42.74	42.68	42.73	146,955	-0.04(-0.10%)
Feb 16, 2018		42.77	42.77	42.77	0	+0.05(+0.12%)
Feb 15, 2018	42.69	42.78	42.69	42.72	577,157	-0.03(-0.08%)
Feb 14, 2018	42.76	42.77	42.69	42.75	104,921	-0.04(-0.10%)
Feb 13, 2018	42.84	42.84	42.80	42.80	370,730	-0.06(-0.13%)
Feb 12, 2018	42.86	42.86	42.83	42.85	129,191	-0.05(-0.11%)
Feb 09, 2018	42.81	42.91	42.79	42.90	237,525	+0.09(+0.20%)
Feb 08, 2018	42.85	42.87	42.81	42.81	67,008	-0.05(-0.12%)
Feb 07, 2018	42.92	42.92	42.84	42.86	93,570	+0.03(+0.06%)
Feb 06, 2018	42.96	42.97	42.82	42.84	501,641	-0.11(-0.26%)
Feb 05, 2018	42.88	42.98	42.88	42.95	191,182	+0.06(+0.14%)
Feb 02, 2018	42.89	42.92	42.86	42.89	134,773	-0.02(-0.04%)
Feb 01, 2018	42.92	42.94	42.90	42.91	377,980	+0.01(+0.02%)
Jan 31, 2018	42.90	42.92	42.87	42.90	285,491	-0.02(-0.05%)
Jan 30, 2018	42.94	42.94	42.91	42.92	71,457	-0.00(-0.01%)
Jan 29, 2018	42.93	42.94	42.91	42.92	104,540	-0.04(-0.09%)
Jan 26, 2018	42.94	42.97	42.93	42.96	118,439	-0.00(-0.01%)
Jan 25, 2018	42.96	42.98	42.94	42.97	132,596	-0.01(-0.02%)
Jan 24, 2018	42.95	42.98	42.94	42.98	107,093	+0.00(+0.00%)
Jan 23, 2018	42.96	42.98	42.94	42.98	64,460	+0.02(+0.06%)
Jan 22, 2018	42.98	42.98	42.95	42.95	139,704	-0.01(-0.02%)
Jan 19, 2018	43.00	43.00	42.96	42.96	94,662	+0.00(+0.00%)
Jan 18, 2018	42.95	42.98	42.93	42.96	324,744	-0.02(-0.04%)
Jan 17, 2018	42.98	43.01	42.97	42.98	193,350	-0.03(-0.08%)
Jan 16, 2018	43.04	43.05	43.00	43.01	457,067	-0.01(-0.02%)
Jan 12, 2018		43.02	43.02	43.02	0	-0.04(-0.10%)
Jan 11, 2018	43.06	43.06	43.04	43.06	142,902	+0.01(+0.02%)
Jan 10, 2018	43.04	43.06	43.01	43.05	300,043	+0.02(+0.04%)
Jan 09, 2018	43.06	43.06	43.04	43.04	129,073	-0.01(-0.02%)
Jan 08, 2018	43.04	43.06	43.04	43.04	158,778	+0.00(+0.00%)
Jan 05, 2018	43.06	43.06	43.04	43.04	152,078	-0.01(-0.02%)
Jan 04, 2018	43.05	43.06	43.02	43.05	109,914	+0.00(+0.00%)
Jan 03, 2018	43.05	43.09	43.04	43.05	118,149	-0.02(-0.04%)
Jan 02, 2018	43.04	43.07	43.04	43.07	71,863	-0.03(-0.06%)
Dec 29, 2017		43.10	43.10	43.10	0	+0.00(+0.00%)
Dec 28, 2017	43.08	43.10	43.05	43.10	171,860	+0.03(+0.06%)
Dec 27, 2017	43.04	43.09	43.01	43.07	165,202	+0.04(+0.10%)
Dec 26, 2017	43.03	43.04	43.00	43.03	53,305	+0.00(+0.00%)
Dec 22, 2017	43.01	43.03	42.98	43.03	96,752	+0.01(+0.02%)
Dec 21, 2017	43.03	43.03	43.01	43.02	95,199	-0.00(-0.00%)
Dec 20, 2017	43.02	43.03	42.99	43.02	126,606	-0.02(-0.04%)
Dec 19, 2017	43.04	43.04	42.99	43.04	99,963	-0.03(-0.06%)
Dec 18, 2017	43.06	43.08	43.05	43.06	90,340	-0.02(-0.04%)
Dec 15, 2017	43.06	43.08	43.05	43.08	112,937	+0.00(+0.00%)
Dec 14, 2017	43.08	43.09	43.05	43.08	117,270	+0.00(+0.00%)
Dec 13, 2017	43.03	43.10	43.03	43.08	325,298	+0.04(+0.10%)
Dec 12, 2017	43.02	43.04	43.01	43.04	47,778	+0.00(+0.00%)
Dec 11, 2017	43.06	43.06	43.03	43.04	62,052	-0.03(-0.06%)
Dec 08, 2017	43.07	43.07	43.04	43.06	30,026	+0.02(+0.04%)
Dec 07, 2017	43.06	43.07	43.04	43.05	40,865	+0.01(+0.02%)
Dec 06, 2017	43.04	43.07	43.04	43.04	64,694	+0.02(+0.04%)
Dec 05, 2017	43.02	43.04	42.99	43.02	98,434	+0.00(+0.00%)
Dec 04, 2017	43.03	43.03	43.03	43.02	40,826	-0.03(-0.08%)

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.