Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.06	45.23	44.74	44.74	53,463	-0.09(-0.21%)
Feb 27, 2018	45.64	45.64	44.83	44.83	151,411	-0.83(-1.82%)
Feb 26, 2018	45.53	45.69	45.44	45.66	134,715	+0.35(+0.77%)
Feb 23, 2018	44.96	45.31	44.81	45.31	54,478	+0.63(+1.41%)
Feb 22, 2018			44.63	44.68	47,136	-0.17(-0.37%)
Feb 21, 2018	45.00	45.33	44.85	44.85	54,616	+0.08(+0.18%)
Feb 20, 2018	44.90	45.24	44.76	44.77	65,729	-0.42(-0.94%)
Feb 16, 2018		45.19	45.19	45.19	0	+0.00(+0.00%)
Feb 15, 2018	45.01	45.21	44.87	45.19	109,580	+0.46(+1.03%)
Feb 14, 2018	43.93	44.84	43.93	44.73	74,995	+0.58(+1.31%)
Feb 13, 2018	43.66	44.20	43.66	44.15	91,908	+0.34(+0.78%)
Feb 12, 2018	43.69	44.05	43.35	43.81	144,308	+0.56(+1.28%)
Feb 09, 2018	43.48	43.65	41.81	43.26	247,917	+0.15(+0.34%)
Feb 08, 2018	44.93	44.93	43.11	43.11	114,257	-1.81(-4.04%)
Feb 07, 2018	44.91	45.53	44.89	44.93	172,029	-0.03(-0.06%)
Feb 06, 2018	43.14	45.01	42.93	44.95	609,605	+0.27(+0.61%)
Feb 05, 2018	45.17	45.70	43.81	44.68	131,623	-0.93(-2.04%)
Feb 02, 2018	46.34	46.58	45.60	45.61	132,654	-0.53(-1.16%)
Feb 01, 2018	46.32	46.67	46.07	46.15	214,321	-0.48(-1.03%)
Jan 31, 2018	47.02	47.12	46.54	46.63	109,102	-0.21(-0.44%)
Jan 30, 2018	46.74	46.94	46.57	46.83	110,523	-0.32(-0.69%)
Jan 29, 2018	47.12	47.37	47.04	47.16	106,341	+0.04(+0.08%)
Jan 26, 2018	46.85	47.13	46.73	47.12	118,292	+0.41(+0.87%)
Jan 25, 2018	46.84	46.84	46.52	46.71	60,969	+0.03(+0.07%)
Jan 24, 2018	46.72	46.94	46.32	46.68	102,930	+0.07(+0.16%)
Jan 23, 2018	46.46	46.64	46.38	46.60	83,347	+0.33(+0.72%)
Jan 22, 2018	45.80	46.27	45.78	46.27	47,936	+0.48(+1.05%)
Jan 19, 2018	45.75	45.79	45.50	45.79	129,448	+0.37(+0.80%)
Jan 18, 2018	45.39	45.51	45.32	45.43	48,116	+0.04(+0.08%)
Jan 17, 2018	45.35	45.47	45.20	45.39	67,494	+0.24(+0.53%)
Jan 16, 2018	45.61	45.74	45.08	45.15	175,645	-0.21(-0.46%)
Jan 12, 2018		45.36	45.36	45.36	0	+0.57(+1.27%)
Jan 11, 2018	44.15	44.79	44.15	44.79	71,190	+0.73(+1.65%)
Jan 10, 2018	43.85	44.06	43.78	44.06	55,655	+0.09(+0.20%)
Jan 09, 2018	44.07	44.09	43.90	43.98	121,745	+0.04(+0.08%)
Jan 08, 2018	43.89	43.95	43.84	43.94	211,094	+0.06(+0.14%)
Jan 05, 2018	43.70	43.88	43.64	43.88	159,935	+0.34(+0.79%)
Jan 04, 2018	43.66	43.69	43.33	43.54	219,307	+0.02(+0.04%)
Jan 03, 2018	43.43	43.55	43.43	43.52	170,302	+0.17(+0.40%)
Jan 02, 2018	42.94	43.38	42.94	43.35	519,457	+0.58(+1.34%)
Dec 29, 2017		42.77	42.77	42.77	0	-0.27(-0.63%)
Dec 28, 2017	43.06	43.06	42.93	43.05	333,887	+0.11(+0.25%)
Dec 27, 2017	43.05	43.05	42.91	42.94	66,823	-0.05(-0.12%)
Dec 26, 2017	42.91	43.05	42.91	42.99	28,932	+0.08(+0.18%)
Dec 22, 2017	42.98	42.98	42.86	42.91	84,575	-0.05(-0.13%)
Dec 21, 2017	42.82	43.01	42.82	42.97	41,994	+0.22(+0.52%)
Dec 20, 2017	42.99	42.99	42.73	42.75	33,181	-0.06(-0.15%)
Dec 19, 2017	42.89	42.89	42.75	42.81	34,509	-0.03(-0.06%)
Dec 18, 2017	42.84	42.89	42.74	42.84	46,909	+0.36(+0.85%)
Dec 15, 2017	42.39	42.59	42.39	42.47	103,132	+0.28(+0.67%)
Dec 14, 2017	42.17	42.31	42.15	42.19	72,872	+0.09(+0.22%)
Dec 13, 2017	42.17	42.19	42.08	42.10	94,305	-0.00(-0.01%)
Dec 12, 2017	42.25	42.25	42.10	42.11	76,194	-0.01(-0.02%)
Dec 11, 2017	42.04	42.12	42.02	42.11	49,995	+0.12(+0.28%)
Dec 08, 2017	41.99	42.13	41.97	41.99	41,261	+0.18(+0.44%)
Dec 07, 2017	41.69	41.89	41.69	41.81	117,190	+0.12(+0.29%)
Dec 06, 2017	41.85	41.90	41.69	41.69	373,921	-0.22(-0.53%)
Dec 05, 2017	42.21	42.22	41.91	41.91	492,623	-0.25(-0.59%)
Dec 04, 2017	42.07	42.38	42.07	42.16	319,755	+0.45(+1.09%)

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.