Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.68	42.68	42.68	0	+0.03(+0.06%)
Mar 28, 2018	42.68	42.68	42.63	42.65	104,594	+0.00(+0.00%)
Mar 27, 2018	42.63	42.67	42.58	42.65	103,088	+0.09(+0.20%)
Mar 26, 2018	42.62	42.62	42.57	42.57	91,575	-0.03(-0.06%)
Mar 23, 2018	42.61	42.62	42.59	42.59	65,402	-0.01(-0.02%)
Mar 22, 2018	42.62	42.63	42.58	42.60	72,109	+0.00(+0.00%)
Mar 21, 2018	42.57	42.60	42.54	42.60	145,204	+0.03(+0.08%)
Mar 20, 2018	42.59	42.59	42.55	42.57	72,951	-0.04(-0.10%)
Mar 19, 2018	42.61	42.64	42.58	42.61	43,926	+0.00(+0.00%)
Mar 16, 2018	42.62	42.63	42.58	42.61	63,650	-0.02(-0.04%)
Mar 15, 2018	42.65	42.65	42.61	42.63	66,783	-0.01(-0.02%)
Mar 14, 2018	42.62	42.65	42.59	42.64	176,213	+0.01(+0.02%)
Mar 13, 2018	42.65	42.65	42.60	42.63	53,681	+0.00(+0.00%)
Mar 12, 2018	42.60	42.64	42.60	42.63	98,652	-0.01(-0.02%)
Mar 09, 2018	42.64	42.64	42.61	42.64	86,746	+0.03(+0.06%)
Mar 08, 2018	42.65	42.66	42.61	42.61	125,418	-0.03(-0.06%)
Mar 07, 2018	42.63	42.66	42.62	42.64	79,957	-0.01(-0.02%)
Mar 06, 2018	42.60	42.68	42.60	42.65	347,135	+0.03(+0.06%)
Mar 05, 2018	42.68	42.68	42.60	42.62	62,647	+0.00(+0.00%)
Mar 02, 2018	42.61	42.67	42.60	42.62	119,617	-0.06(-0.14%)
Mar 01, 2018	42.65	42.70	42.60	42.68	203,310	+0.04(+0.09%)
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%)

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.