Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.60	42.65	42.57	42.64	71,969	+0.02(+0.04%)
Feb 27, 2018	42.70	42.70	42.59	42.62	63,508	-0.02(-0.04%)
Feb 26, 2018	42.70	42.71	42.64	42.64	140,312	-0.03(-0.06%)
Feb 23, 2018	42.62	42.69	42.61	42.67	183,582	+0.05(+0.12%)
Feb 22, 2018	42.63	42.64	42.57	42.62	108,982	+0.03(+0.06%)
Feb 21, 2018	42.61	42.64	42.57	42.59	205,952	-0.01(-0.02%)
Feb 20, 2018	42.56	42.62	42.56	42.60	147,397	-0.04(-0.10%)
Feb 16, 2018		42.64	42.64	42.64	0	+0.05(+0.12%)
Feb 15, 2018	42.56	42.65	42.56	42.59	578,893	-0.03(-0.08%)
Feb 14, 2018	42.63	42.64	42.56	42.62	105,236	-0.04(-0.10%)
Feb 13, 2018	42.71	42.71	42.67	42.67	371,845	-0.06(-0.13%)
Feb 12, 2018	42.74	42.74	42.70	42.72	129,579	-0.05(-0.11%)
Feb 09, 2018	42.68	42.78	42.66	42.77	238,239	+0.09(+0.20%)
Feb 08, 2018	42.72	42.74	42.68	42.68	67,210	-0.05(-0.12%)
Feb 07, 2018	42.79	42.79	42.71	42.74	93,852	+0.03(+0.06%)
Feb 06, 2018	42.83	42.84	42.69	42.71	503,149	-0.11(-0.26%)
Feb 05, 2018	42.75	42.85	42.75	42.82	191,757	+0.06(+0.14%)
Feb 02, 2018	42.76	42.79	42.74	42.76	135,178	-0.02(-0.04%)
Feb 01, 2018	42.79	42.81	42.77	42.78	379,117	+0.01(+0.02%)
Jan 31, 2018	42.77	42.80	42.74	42.77	286,349	-0.02(-0.05%)
Jan 30, 2018	42.81	42.81	42.78	42.79	71,672	-0.00(-0.01%)
Jan 29, 2018	42.80	42.81	42.78	42.80	104,854	-0.04(-0.09%)
Jan 26, 2018	42.81	42.84	42.80	42.83	118,795	-0.00(-0.01%)
Jan 25, 2018	42.83	42.85	42.81	42.84	132,995	-0.01(-0.02%)
Jan 24, 2018	42.82	42.85	42.81	42.85	107,415	+0.00(+0.00%)
Jan 23, 2018	42.83	42.86	42.81	42.85	64,654	+0.02(+0.06%)
Jan 22, 2018	42.85	42.85	42.82	42.82	140,124	-0.01(-0.02%)
Jan 19, 2018	42.87	42.87	42.83	42.83	94,946	+0.00(+0.00%)
Jan 18, 2018	42.82	42.85	42.80	42.83	325,721	-0.02(-0.04%)
Jan 17, 2018	42.86	42.88	42.84	42.85	193,931	-0.03(-0.08%)
Jan 16, 2018	42.92	42.92	42.87	42.88	458,442	-0.01(-0.02%)
Jan 12, 2018		42.89	42.89	42.89	0	-0.04(-0.10%)
Jan 11, 2018	42.93	42.93	42.91	42.93	143,332	+0.01(+0.02%)
Jan 10, 2018	42.91	42.93	42.88	42.92	300,945	+0.02(+0.04%)
Jan 09, 2018	42.93	42.93	42.91	42.91	129,461	-0.01(-0.02%)
Jan 08, 2018	42.92	42.93	42.91	42.92	159,255	+0.00(+0.00%)
Jan 05, 2018	42.93	42.93	42.91	42.92	152,535	-0.01(-0.02%)
Jan 04, 2018	42.92	42.93	42.89	42.92	110,244	+0.00(+0.00%)
Jan 03, 2018	42.92	42.96	42.91	42.92	118,504	-0.02(-0.04%)
Jan 02, 2018	42.92	42.94	42.91	42.94	72,079	-0.03(-0.06%)
Dec 29, 2017		42.97	42.97	42.97	0	+0.00(+0.00%)
Dec 28, 2017	42.95	42.97	42.92	42.97	172,376	+0.03(+0.06%)
Dec 27, 2017	42.92	42.96	42.88	42.94	165,698	+0.04(+0.10%)
Dec 26, 2017	42.90	42.91	42.87	42.90	53,465	+0.00(+0.00%)
Dec 22, 2017	42.88	42.90	42.86	42.90	97,043	+0.01(+0.02%)
Dec 21, 2017	42.90	42.90	42.88	42.89	95,486	-0.00(-0.00%)
Dec 20, 2017	42.89	42.90	42.86	42.89	126,987	-0.02(-0.04%)
Dec 19, 2017	42.91	42.91	42.87	42.91	100,264	-0.03(-0.06%)
Dec 18, 2017	42.93	42.95	42.92	42.93	90,612	-0.02(-0.04%)
Dec 15, 2017	42.93	42.95	42.92	42.95	113,277	+0.00(+0.00%)
Dec 14, 2017	42.95	42.96	42.92	42.95	117,623	+0.00(+0.00%)
Dec 13, 2017	42.90	42.97	42.90	42.95	326,277	+0.04(+0.10%)
Dec 12, 2017	42.89	42.91	42.88	42.91	47,922	+0.00(+0.00%)
Dec 11, 2017	42.93	42.93	42.90	42.91	62,238	-0.03(-0.06%)
Dec 08, 2017	42.94	42.94	42.91	42.93	30,117	+0.02(+0.04%)
Dec 07, 2017	42.93	42.94	42.91	42.92	40,988	+0.01(+0.02%)
Dec 06, 2017	42.91	42.94	42.91	42.91	64,889	+0.02(+0.04%)
Dec 05, 2017	42.89	42.91	42.87	42.89	98,730	+0.00(+0.00%)
Dec 04, 2017	42.90	42.91	42.90	42.89	40,949	-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.