Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.55	39.62	39.55	39.60	4,078	+0.11(+0.27%)
Feb 27, 2018	39.68	39.68	39.49	39.49	885	-0.23(-0.57%)
Feb 26, 2018	39.72	39.81	39.72	39.72	2,593	+0.06(+0.14%)
Feb 23, 2018	39.60	39.68	39.60	39.66	8,087	+0.10(+0.25%)
Feb 22, 2018				39.56	4,609	+0.08(+0.20%)
Feb 21, 2018	39.61	39.64	39.45	39.48	6,509	-0.10(-0.26%)
Feb 20, 2018	39.70	39.71	39.55	39.59	95,188	-0.11(-0.27%)
Feb 16, 2018		39.69	39.69	39.69	0	-0.02(-0.06%)
Feb 15, 2018	39.62	39.73	39.62	39.72	320,306	+0.19(+0.47%)
Feb 14, 2018	39.59	39.59	39.48	39.53	8,047	-0.06(-0.14%)
Feb 13, 2018	39.63	39.65	39.63	39.59	588,495	-0.14(-0.35%)
Feb 12, 2018	39.75	39.76	39.69	39.73	20,854	+0.01(+0.02%)
Feb 09, 2018	39.77	39.79	39.72	39.72	223,648	-0.15(-0.37%)
Feb 08, 2018	39.89	39.94	39.86	39.86	2,426	-0.14(-0.35%)
Feb 07, 2018	40.20	40.20	39.95	40.00	5,655	-0.11(-0.28%)
Feb 06, 2018	40.11	40.17	40.10	40.12	6,536	-0.17(-0.42%)
Feb 05, 2018		40.29	40.11	40.29	5,554	+0.18(+0.44%)
Feb 02, 2018	40.17	40.18	40.11	40.11	7,274	-0.26(-0.66%)
Feb 01, 2018	40.45	40.45	40.38	40.38	3,250	-0.04(-0.09%)
Jan 31, 2018	40.40	40.42	40.33	40.41	12,774	+0.07(+0.18%)
Jan 30, 2018	40.40	40.40	40.32	40.34	3,072	-0.09(-0.22%)
Jan 29, 2018	40.40	40.43	40.40	40.43	2,466	-0.09(-0.22%)
Jan 26, 2018	40.44	40.52	40.44	40.52	4,582	-0.06(-0.14%)
Jan 25, 2018	40.39	40.57	40.39	40.57	13,491	+0.15(+0.37%)
Jan 24, 2018	40.41	40.43	40.39	40.42	12,707	+0.00(+0.01%)
Jan 23, 2018	40.44	40.44	40.40	40.42	5,962	+0.08(+0.20%)
Jan 22, 2018	40.42	40.42	40.34	40.34	17,600	-0.03(-0.08%)
Jan 19, 2018	40.42	40.42	40.37	40.37	178,249	-0.12(-0.30%)
Jan 18, 2018	40.49	40.49	40.49	40.49	443	-0.06(-0.16%)
Jan 17, 2018	40.67	40.68	40.56	40.56	3,488	-0.11(-0.26%)
Jan 12, 2018		40.66	40.66	40.66	337	+0.02(+0.04%)
Jan 11, 2018	40.53	40.66	40.53	40.65	3,437	+0.07(+0.18%)
Jan 10, 2018		40.57		40.57	2,612	+0.02(+0.06%)
Jan 09, 2018	40.57	40.57	40.52	40.55	2,695	-0.10(-0.25%)
Jan 08, 2018	40.65	40.66	40.65	40.65	1,886	+0.04(+0.10%)
Jan 05, 2018	40.62	40.62	40.61	40.61	3,249	-0.03(-0.07%)
Jan 04, 2018	40.64	40.64	40.64	40.64	959	-0.02(-0.06%)
Jan 03, 2018	40.65	40.68	40.65	40.66	15,922	+0.04(+0.09%)
Jan 02, 2018	40.69	40.69	40.57	40.63	52,803	-0.16(-0.39%)
Dec 29, 2017		40.79	40.79	40.79	0	+0.08(+0.20%)
Dec 28, 2017	40.67	40.72	40.67	40.70	1,537	+0.04(+0.10%)
Dec 27, 2017	40.66	40.66	40.66	40.66	391	+0.03(+0.08%)
Dec 26, 2017	40.64	40.64	40.63	40.63	1,397	+0.03(+0.08%)
Dec 22, 2017	40.61	40.61	40.60	40.60	451	+0.03(+0.08%)
Dec 21, 2017	40.57	40.57	40.56	40.56	916	+0.04(+0.09%)
Dec 20, 2017	40.52	40.54	40.52	40.53	1,502	-0.09(-0.22%)
Dec 19, 2017	40.66	40.66	40.62	40.62	1,262	-0.12(-0.30%)
Dec 18, 2017	40.85	40.85	40.74	40.74	2,244	-0.07(-0.18%)
Dec 15, 2017	40.80	40.81	40.80	40.81	27,017	+0.04(+0.11%)
Dec 14, 2017	40.77	40.77	40.76	40.77	1,470	+0.14(+0.35%)
Dec 13, 2017	40.67	40.67	40.62	40.62	746	+0.05(+0.11%)
Dec 12, 2017	40.58	40.58	40.58	40.58	741	-0.07(-0.17%)
Dec 11, 2017	40.72	40.72	40.65	40.65	3,270	+0.00(+0.01%)
Dec 08, 2017	40.68	40.68	40.64	40.64	6,501	-0.02(-0.05%)
Dec 07, 2017	40.67	40.67	40.67	40.67	554	-0.12(-0.29%)
Dec 06, 2017	40.83	40.83	40.79	40.79	1,231	+0.09(+0.21%)
Dec 05, 2017	40.59	40.70	40.59	40.70	2,121	+0.09(+0.23%)
Dec 04, 2017		40.65	40.65	40.61	2,615	-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.