Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.84	43.91	43.82	43.90	391,067	+0.09(+0.21%)
Feb 27, 2018	43.91	43.94	43.73	43.81	542,515	-0.09(-0.21%)
Feb 26, 2018	43.97	44.02	43.90	43.90	437,000	+0.03(+0.06%)
Feb 23, 2018	43.88	43.92	43.85	43.87	339,869	+0.11(+0.25%)
Feb 22, 2018	43.81	43.84	43.76	43.76	858,198	+0.00(+0.00%)
Feb 21, 2018	43.90	43.91	43.75	43.76	392,495	-0.11(-0.25%)
Feb 20, 2018	43.84	43.89	43.80	43.87	433,956	+0.02(+0.04%)
Feb 16, 2018		43.86	43.86	43.86	0	+0.05(+0.12%)
Feb 15, 2018	43.78	43.86	43.78	43.81	434,096	+0.02(+0.04%)
Feb 14, 2018	43.88	43.89	43.76	43.79	459,766	-0.15(-0.33%)
Feb 13, 2018	43.90	43.95	43.87	43.93	621,052	+0.07(+0.16%)
Feb 12, 2018	43.92	43.94	43.85	43.87	480,970	-0.03(-0.08%)
Feb 09, 2018	43.87	44.05	43.87	43.90	1,466,723	-0.04(-0.10%)
Feb 08, 2018	43.91	43.97	43.86	43.94	586,591	-0.03(-0.06%)
Feb 07, 2018	44.04	44.11	43.97	43.97	656,571	-0.07(-0.16%)
Feb 06, 2018	44.16	44.16	44.04	44.04	912,713	-0.09(-0.21%)
Feb 05, 2018	43.94	44.20	43.92	44.13	719,758	+0.16(+0.37%)
Feb 02, 2018	43.99	44.02	43.93	43.97	808,901	-0.09(-0.21%)
Feb 01, 2018	44.21	44.21	44.05	44.06	1,104,238	-0.13(-0.30%)
Jan 31, 2018	44.24	44.28	44.14	44.19	517,610	+0.01(+0.02%)
Jan 30, 2018	44.22	44.27	44.16	44.18	788,687	-0.07(-0.15%)
Jan 29, 2018	44.23	44.28	44.19	44.25	818,807	-0.09(-0.21%)
Jan 26, 2018	44.41	44.47	44.29	44.35	704,484	-0.05(-0.12%)
Jan 25, 2018	44.35	44.41	44.27	44.40	1,195,348	+0.06(+0.13%)
Jan 24, 2018	44.37	44.38	44.31	44.34	797,185	-0.03(-0.08%)
Jan 23, 2018	44.36	44.40	44.35	44.37	789,072	+0.07(+0.15%)
Jan 22, 2018	44.35	44.37	44.28	44.30	768,601	-0.04(-0.10%)
Jan 19, 2018	44.42	44.42	44.32	44.35	570,622	-0.09(-0.19%)
Jan 18, 2018	44.46	44.47	44.41	44.43	1,378,906	-0.05(-0.11%)
Jan 17, 2018	44.50	44.52	44.47	44.48	580,405	-0.06(-0.13%)
Jan 16, 2018	44.57	44.59	44.51	44.54	607,044	-0.01(-0.02%)
Jan 12, 2018		44.55	44.55	44.55	0	+0.00(+0.00%)
Jan 11, 2018	44.52	44.58	44.50	44.55	627,522	+0.02(+0.04%)
Jan 10, 2018		44.54	44.45	44.53	2,080,854	+0.01(+0.02%)
Jan 09, 2018	44.64	44.64	44.52	44.52	537,620	-0.12(-0.27%)
Jan 08, 2018	44.70	44.72	44.63	44.64	538,538	-0.03(-0.06%)
Jan 05, 2018	44.70	44.73	44.66	44.67	471,669	+0.00(+0.00%)
Jan 04, 2018	44.68	44.70	44.64	44.67	2,452,933	-0.01(-0.02%)
Jan 03, 2018	44.69	44.71	44.65	44.68	492,849	+0.00(+0.00%)
Jan 02, 2018	44.73	44.70	44.62	44.68	727,321	-0.02(-0.04%)
Dec 29, 2017		44.70	44.70	44.70	0	+0.05(+0.11%)
Dec 28, 2017	44.66	44.67	44.62	44.64	441,934	-0.03(-0.06%)
Dec 27, 2017	44.63	44.69	44.62	44.67	510,751	+0.08(+0.17%)
Dec 26, 2017	44.59	44.61	44.58	44.59	796,601	+0.03(+0.08%)
Dec 22, 2017	44.58	44.59	44.54	44.56	432,873	+0.00(+0.00%)
Dec 21, 2017	44.55	44.57	44.52	44.56	408,278	+0.01(+0.03%)
Dec 20, 2017	44.57	44.58	44.54	44.55	565,129	-0.06(-0.12%)
Dec 19, 2017	44.70	44.70	44.59	44.60	600,526	-0.12(-0.27%)
Dec 18, 2017	44.73	44.75	44.69	44.72	456,135	-0.02(-0.04%)
Dec 15, 2017	44.70	44.75	44.69	44.74	407,755	-0.01(-0.02%)
Dec 14, 2017	44.72	44.76	44.68	44.75	499,531	-0.01(-0.02%)
Dec 13, 2017	44.69	44.75	44.65	44.75	939,467	+0.12(+0.27%)
Dec 12, 2017	44.63	44.65	44.60	44.63	412,034	-0.03(-0.06%)
Dec 11, 2017	44.72	44.72	44.63	44.66	508,882	-0.07(-0.15%)
Dec 08, 2017	44.75	44.75	44.71	44.73	386,189	-0.01(-0.02%)
Dec 07, 2017	44.76	44.77	44.71	44.74	423,811	-0.03(-0.06%)
Dec 06, 2017	44.75	44.78	44.72	44.76	381,108	+0.07(+0.15%)
Dec 05, 2017	44.65	44.71	44.65	44.69	997,177	+0.02(+0.04%)
Dec 04, 2017	44.65	44.68	44.64	44.68	437,646	+0.03(+0.06%)

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.