Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.78	42.78	42.78	0	+0.23(+0.54%)
Mar 28, 2018	42.56	42.70	42.48	42.55	79,168	-0.11(-0.26%)
Mar 27, 2018	42.87	42.87	42.63	42.66	32,504	-0.20(-0.47%)
Mar 26, 2018	43.00	43.00	42.81	42.86	57,161	+0.00(+0.00%)
Mar 23, 2018	42.77	42.92	42.60	42.86	52,492	+0.30(+0.70%)
Mar 22, 2018	42.65	42.71	42.49	42.56	60,315	-0.37(-0.86%)
Mar 21, 2018	42.54	42.94	42.10	42.93	36,955	+0.63(+1.49%)
Mar 20, 2018	42.30	42.70	42.23	42.30	31,846	+0.14(+0.33%)
Mar 19, 2018	42.38	42.42	42.11	42.16	59,153	-0.36(-0.85%)
Mar 16, 2018	42.43	42.56	42.30	42.52	39,828	+0.08(+0.19%)
Mar 15, 2018	42.43	42.51	42.30	42.44	126,663	-0.05(-0.12%)
Mar 14, 2018	42.56	42.73	42.43	42.49	25,058	-0.06(-0.14%)
Mar 13, 2018	42.70	42.77	42.45	42.55	16,702	-0.03(-0.06%)
Mar 12, 2018	42.52	42.62	42.36	42.58	61,309	-0.08(-0.20%)
Mar 09, 2018	42.49	42.67	42.44	42.66	30,957	+0.32(+0.76%)
Mar 08, 2018	42.42	42.42	42.20	42.34	68,492	-0.06(-0.14%)
Mar 07, 2018		42.80	42.32	42.40	23,942	-0.40(-0.93%)
Mar 06, 2018	42.98	43.01	42.80	42.80	30,044	+0.03(+0.07%)
Mar 05, 2018	42.35	42.83	42.31	42.77	78,726	+0.34(+0.80%)
Mar 02, 2018	42.33	42.45	42.18	42.43	426,028	-0.05(-0.12%)
Mar 01, 2018	42.30	42.50	42.00	42.48	139,502	+0.01(+0.02%)
Feb 28, 2018	42.90	42.90	42.43	42.47	52,639	-0.35(-0.82%)
Feb 27, 2018	43.00	43.01	42.80	42.82	45,839	-0.30(-0.70%)
Feb 26, 2018	42.96	43.14	42.85	43.12	81,351	+0.25(+0.58%)
Feb 23, 2018	42.72	42.89	42.62	42.87	46,273	+0.18(+0.42%)
Feb 22, 2018				42.69	50,309	+0.21(+0.49%)
Feb 21, 2018	42.45	42.68	42.42	42.48	33,353	+0.05(+0.12%)
Feb 20, 2018	42.30	42.62	42.30	42.43	103,886	+0.04(+0.09%)
Feb 16, 2018		42.39	42.39	42.39	0	-0.01(-0.02%)
Feb 15, 2018	42.39	42.41	41.84	42.40	86,090	+0.12(+0.28%)
Feb 14, 2018	41.56	42.32	41.52	42.28	44,694	+0.67(+1.61%)
Feb 13, 2018	41.43	41.67	41.40	41.61	72,026	+0.25(+0.60%)
Feb 12, 2018	41.36	41.47	41.29	41.36	60,034	+0.12(+0.29%)
Feb 09, 2018	41.60	41.60	40.92	41.24	51,521	-0.58(-1.39%)
Feb 08, 2018	42.15	42.18	41.82	41.82	75,593	-0.36(-0.85%)
Feb 07, 2018	42.62	42.62	42.05	42.18	132,742	-0.44(-1.03%)
Feb 06, 2018	42.59	42.79	42.51	42.62	52,140	-0.31(-0.71%)
Feb 05, 2018	43.13	43.29	42.91	42.93	77,881	-0.29(-0.68%)
Feb 02, 2018	43.45	43.45	43.11	43.22	47,753	-0.63(-1.44%)
Feb 01, 2018	43.41	43.89	43.41	43.85	72,766	+0.44(+1.01%)
Jan 31, 2018	43.49	43.49	43.30	43.41	52,167	-0.07(-0.16%)
Jan 30, 2018	43.65	43.66	43.33	43.48	58,529	-0.23(-0.53%)
Jan 29, 2018	43.75	43.85	43.61	43.71	73,179	+0.01(+0.02%)
Jan 26, 2018	43.41	43.76	43.41	43.70	135,007	+0.41(+0.95%)
Jan 25, 2018	43.60	43.60	43.26	43.29	49,995	-0.21(-0.48%)
Jan 24, 2018	43.16	43.50	43.16	43.50	69,262	+0.48(+1.12%)
Jan 23, 2018	42.96	43.09	42.85	43.02	74,293	+0.05(+0.12%)
Jan 22, 2018	42.81	42.97	42.80	42.97	47,371	+0.27(+0.63%)
Jan 19, 2018	42.76	42.90	42.65	42.70	33,872	-0.11(-0.26%)
Jan 18, 2018	42.67	42.83	42.66	42.81	42,606	+0.10(+0.23%)
Jan 17, 2018	42.54	42.78	42.50	42.71	38,417	+0.19(+0.45%)
Jan 16, 2018	42.55	42.63	42.48	42.52	64,389	-0.18(-0.42%)
Jan 12, 2018		42.70	42.70	42.70	0	+0.14(+0.33%)
Jan 11, 2018	42.59	42.64	42.52	42.56	119,919	+0.00(+0.00%)
Jan 10, 2018			42.49	42.56	52,224	+0.01(+0.02%)
Jan 09, 2018	42.49	42.55	42.21	42.55	42,124	+0.14(+0.33%)
Jan 08, 2018	42.37	42.43	42.28	42.41	76,115	-0.05(-0.12%)
Jan 05, 2018	42.62	42.62	42.36	42.46	41,372	-0.35(-0.82%)
Jan 04, 2018	42.88	42.97	42.74	42.81	84,274	-0.10(-0.23%)
Jan 03, 2018	42.88	42.91	42.74	42.91	45,986	+0.00(+0.00%)

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.