Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.02	50.05	49.47	49.47	86,111	-0.32(-0.64%)
Feb 27, 2018	50.09	50.26	49.78	49.79	9,960	-0.22(-0.44%)
Feb 26, 2018	49.84	50.03	49.71	50.01	48,811	+0.61(+1.23%)
Feb 23, 2018	49.21	49.40	49.09	49.40	19,741	+0.40(+0.82%)
Feb 22, 2018	49.15	49.36	48.91	49.00	72,202	+0.13(+0.27%)
Feb 21, 2018	49.05	49.63	48.84	48.87	142,156	+0.08(+0.16%)
Feb 20, 2018	48.90	49.03	48.73	48.79	39,739	-0.16(-0.33%)
Feb 16, 2018		48.95	48.95	48.95	0	+0.48(+0.99%)
Feb 15, 2018	48.51	48.51	48.24	48.47	26,303	+0.34(+0.71%)
Feb 14, 2018	47.67	48.14	47.64	48.13	59,726	+0.35(+0.73%)
Feb 13, 2018		47.80		47.78	133,377	-0.03(-0.06%)
Feb 12, 2018	47.35	47.91	47.21	47.81	78,957	+0.69(+1.46%)
Feb 09, 2018	47.05	47.24	45.78	47.12	299,267	+0.38(+0.81%)
Feb 08, 2018	48.03	48.03	46.74	46.74	149,288	-1.51(-3.13%)
Feb 07, 2018	48.03	48.49	47.92	48.25	127,736	+0.20(+0.42%)
Feb 06, 2018	46.94	48.13	46.74	48.05	149,011	+0.25(+0.52%)
Feb 05, 2018	48.66	48.95	47.58	47.80	126,342	-1.17(-2.39%)
Feb 02, 2018	49.41	49.41	48.86	48.97	196,510	-0.42(-0.85%)
Feb 01, 2018	49.48	49.52	49.25	49.39	61,130	-0.11(-0.22%)
Jan 31, 2018	49.65	49.67	49.38	49.50	62,660	-0.15(-0.30%)
Jan 30, 2018	49.85	49.85	49.59	49.65	73,331	-0.51(-1.02%)
Jan 29, 2018	50.33	50.35	50.09	50.16	29,233	-0.27(-0.54%)
Jan 26, 2018	50.22	50.43	50.14	50.43	25,384	+0.31(+0.62%)
Jan 25, 2018	50.08	50.18	49.90	50.12	81,983	-0.01(-0.02%)
Jan 24, 2018	50.32	50.32	50.02	50.13	56,622	-0.27(-0.54%)
Jan 23, 2018	50.53	50.53	50.38	50.40	24,076	+0.03(+0.06%)
Jan 22, 2018	50.10	50.37	50.07	50.37	16,319	+0.16(+0.32%)
Jan 19, 2018	49.97	50.21	49.85	50.21	44,072	+0.52(+1.05%)
Jan 18, 2018	49.91	49.91	49.68	49.69	27,348	-0.09(-0.18%)
Jan 17, 2018	49.51	49.85	49.38	49.78	39,659	+0.32(+0.65%)
Jan 16, 2018	49.73	49.81	49.35	49.46	60,279	-0.16(-0.32%)
Jan 15, 2018	49.61	49.65	49.37	49.62	10,407	-0.07(-0.14%)
Jan 12, 2018	49.54	49.77	49.54	49.69	26,541	+0.18(+0.36%)
Jan 11, 2018	49.43	49.51	49.43	49.51	20,217	+0.25(+0.51%)
Jan 10, 2018		49.36		49.26	73,859	+0.21(+0.43%)
Jan 09, 2018	48.87	49.08	48.87	49.05	54,789	+0.25(+0.51%)
Jan 08, 2018	48.77	48.82	48.66	48.80	41,655	+0.08(+0.16%)
Jan 05, 2018	48.52	48.72	48.40	48.72	20,555	-0.03(-0.06%)
Jan 04, 2018	48.76	48.91	48.74	48.75	21,325	+0.20(+0.41%)
Jan 03, 2018	48.34	48.58	48.34	48.55	27,452	+0.38(+0.79%)
Jan 02, 2018	48.16	48.18	48.04	48.17	31,713	+0.09(+0.19%)
Dec 29, 2017		48.08	48.08	48.08	0	-0.08(-0.17%)
Dec 28, 2017	48.29	48.30	48.12	48.16	97,444	-0.60(-1.23%)
Dec 27, 2017	48.75	48.90	48.71	48.76	39,718	-0.30(-0.61%)
Dec 22, 2017	49.19	49.22	49.01	49.06	35,803	-0.03(-0.06%)
Dec 21, 2017	49.16	49.16	49.04	49.09	48,865	-0.18(-0.37%)
Dec 20, 2017	49.52	49.54	49.26	49.27	92,810	-0.25(-0.50%)
Dec 19, 2017	49.82	49.82	49.52	49.52	59,756	-0.13(-0.26%)
Dec 18, 2017	49.72	49.76	49.64	49.65	227,974	+0.35(+0.71%)
Dec 15, 2017	48.88	49.42	48.88	49.30	58,014	+0.65(+1.34%)
Dec 14, 2017	49.21	49.21	48.57	48.65	142,532	-0.45(-0.92%)
Dec 13, 2017	49.25	49.38	49.10	49.10	52,142	-0.12(-0.24%)
Dec 12, 2017	49.10	49.35	49.10	49.22	66,330	+0.16(+0.33%)
Dec 11, 2017	48.97	49.07	48.97	49.06	7,683	+0.08(+0.16%)
Dec 08, 2017	48.91	49.01	48.90	48.98	6,489	+0.32(+0.66%)
Dec 07, 2017	48.58	48.71	48.58	48.66	22,801	+0.32(+0.66%)
Dec 06, 2017	47.84	48.43	47.84	48.34	7,531	+0.30(+0.62%)
Dec 05, 2017	48.08	48.24	47.99	48.04	103,272	-0.15(-0.31%)
Dec 04, 2017	48.49	48.49	48.19	48.19	23,785	-0.09(-0.19%)

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.