Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.53	45.56	44.80	44.80	16,365,771	-0.47(-1.04%)
Feb 27, 2018	45.89	46.00	45.26	45.26	11,723,564	-0.60(-1.32%)
Feb 26, 2018	45.66	45.89	45.53	45.87	12,030,203	+0.29(+0.63%)
Feb 23, 2018	45.24	45.59	45.08	45.58	12,305,973	+0.44(+0.97%)
Feb 22, 2018			45.06	45.15	12,208,400	+0.12(+0.26%)
Feb 21, 2018	45.64	45.73	45.01	45.03	18,131,998	-0.55(-1.20%)
Feb 20, 2018	46.13	46.13	45.52	45.58	19,160,326	-1.06(-2.27%)
Feb 16, 2018		46.63	46.63	46.63	0	+0.18(+0.40%)
Feb 15, 2018	45.86	46.45	45.73	46.45	17,633,104	+0.75(+1.65%)
Feb 14, 2018	45.47	45.84	45.24	45.69	24,288,134	-0.03(-0.06%)
Feb 13, 2018		45.84		45.72	14,298,863	+0.21(+0.46%)
Feb 12, 2018	45.31	45.73	45.20	45.51	25,051,874	+0.46(+1.02%)
Feb 09, 2018	45.30	45.37	44.17	45.05	41,626,184	+0.09(+0.21%)
Feb 08, 2018	46.05	46.15	44.94	44.95	39,260,912	-0.99(-2.15%)
Feb 07, 2018	46.04	46.80	45.89	45.94	20,897,558	-0.20(-0.44%)
Feb 06, 2018	44.90	46.24	44.65	46.15	46,356,768	+0.00(+0.00%)
Feb 05, 2018	47.16	47.45	45.63	46.15	46,664,120	-1.22(-2.57%)
Feb 02, 2018	48.05	48.18	47.34	47.36	18,563,266	-0.92(-1.91%)
Feb 01, 2018	48.31	48.50	48.16	48.28	16,805,064	-0.21(-0.43%)
Jan 31, 2018	48.76	48.89	48.30	48.49	16,644,967	-0.23(-0.46%)
Jan 30, 2018	48.71	49.07	48.59	48.72	12,994,044	-0.33(-0.67%)
Jan 29, 2018	49.32	49.44	49.01	49.05	12,830,329	-0.19(-0.39%)
Jan 26, 2018	48.91	49.26	48.85	49.24	7,562,527	+0.23(+0.48%)
Jan 25, 2018	49.06	49.26	48.75	49.01	14,480,200	+0.03(+0.05%)
Jan 24, 2018	49.01	49.04	48.75	48.98	19,796,624	+0.10(+0.21%)
Jan 23, 2018	48.81	49.01	48.65	48.88	13,006,930	-0.16(-0.33%)
Jan 22, 2018	48.64	49.04	48.62	49.04	9,385,449	+0.37(+0.76%)
Jan 19, 2018	48.31	48.72	48.26	48.67	11,878,854	+0.54(+1.12%)
Jan 18, 2018	48.27	48.35	48.05	48.13	14,811,373	-0.14(-0.30%)
Jan 17, 2018	47.89	48.45	47.85	48.28	14,963,169	+0.55(+1.14%)
Jan 16, 2018	47.60	47.88	47.58	47.73	16,461,946	+0.22(+0.46%)
Jan 12, 2018		47.51	47.51	47.51	0	+0.02(+0.04%)
Jan 11, 2018	47.66	47.66	47.41	47.50	13,712,643	-0.07(-0.14%)
Jan 10, 2018				47.56	11,521,915	-0.23(-0.49%)
Jan 09, 2018	47.92	48.03	47.79	47.80	9,964,856	-0.07(-0.14%)
Jan 08, 2018	47.68	47.91	47.66	47.86	15,370,160	+0.12(+0.25%)
Jan 05, 2018	47.61	47.78	47.50	47.75	18,546,588	+0.21(+0.44%)
Jan 04, 2018	47.53	47.76	47.41	47.54	18,426,668	+0.13(+0.28%)
Jan 03, 2018	47.50	47.57	47.36	47.40	21,401,974	-0.02(-0.04%)
Jan 02, 2018	47.76	47.82	47.41	47.42	24,021,288	-0.29(-0.62%)
Dec 29, 2017		47.71	47.71	47.71	0	-0.01(-0.02%)
Dec 28, 2017	47.86	47.92	47.60	47.72	8,693,428	-0.08(-0.16%)
Dec 27, 2017	47.87	47.97	47.75	47.80	7,145,068	-0.01(-0.02%)
Dec 26, 2017	47.66	47.91	47.63	47.81	10,142,216	+0.11(+0.23%)
Dec 22, 2017	47.69	47.77	47.64	47.70	5,029,967	+0.08(+0.16%)
Dec 21, 2017	47.75	47.82	47.58	47.62	6,621,013	-0.03(-0.07%)
Dec 20, 2017	47.78	47.82	47.37	47.66	16,470,494	-0.08(-0.18%)
Dec 19, 2017	47.86	47.96	47.73	47.74	9,406,156	+0.06(+0.12%)
Dec 18, 2017	47.81	48.07	47.66	47.68	10,491,756	-0.03(-0.05%)
Dec 15, 2017	47.45	47.77	47.45	47.71	10,839,188	+0.54(+1.13%)
Dec 14, 2017	47.45	47.45	47.16	47.17	10,952,539	-0.21(-0.44%)
Dec 13, 2017	47.15	47.48	47.08	47.38	13,920,421	+0.27(+0.57%)
Dec 12, 2017	47.13	47.29	46.95	47.11	7,471,519	+0.01(+0.02%)
Dec 11, 2017	47.06	47.12	46.84	47.10	8,093,293	-0.01(-0.02%)
Dec 08, 2017	47.00	47.11	46.79	47.11	10,444,814	+0.12(+0.27%)
Dec 07, 2017	47.36	47.38	46.96	46.99	9,075,554	-0.46(-0.97%)
Dec 06, 2017	47.14	47.45	47.14	47.45	20,073,646	+0.30(+0.64%)
Dec 05, 2017	47.22	47.40	47.02	47.15	27,543,482	-0.07(-0.16%)
Dec 04, 2017	47.10	47.26	46.69	47.22	27,352,360	+0.44(+0.94%)

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.