Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.88	46.05	45.54	45.54	52,516	-0.09(-0.21%)
Feb 27, 2018	46.47	46.47	45.64	45.64	148,728	-0.85(-1.82%)
Feb 26, 2018	46.35	46.51	46.26	46.48	132,329	+0.36(+0.77%)
Feb 23, 2018	45.77	46.13	45.62	46.13	53,512	+0.64(+1.41%)
Feb 22, 2018			45.43	45.49	46,301	-0.17(-0.37%)
Feb 21, 2018	45.81	46.15	45.66	45.66	53,648	+0.08(+0.18%)
Feb 20, 2018	45.71	46.05	45.56	45.58	64,565	-0.43(-0.94%)
Feb 16, 2018		46.01	46.01	46.01	0	+0.00(+0.00%)
Feb 15, 2018	45.82	46.02	45.68	46.01	107,639	+0.47(+1.03%)
Feb 14, 2018	44.72	45.65	44.72	45.54	73,666	+0.59(+1.31%)
Feb 13, 2018	44.45	45.00	44.45	44.95	90,280	+0.35(+0.78%)
Feb 12, 2018	44.48	44.85	44.13	44.60	141,751	+0.57(+1.28%)
Feb 09, 2018	44.26	44.44	42.57	44.04	243,524	+0.15(+0.34%)
Feb 08, 2018	45.74	45.74	43.89	43.89	112,233	-1.85(-4.04%)
Feb 07, 2018	45.72	46.35	45.70	45.74	168,981	-0.03(-0.06%)
Feb 06, 2018	43.92	45.82	43.71	45.76	598,805	+0.28(+0.61%)
Feb 05, 2018	45.99	46.53	44.60	45.49	129,291	-0.95(-2.04%)
Feb 02, 2018	47.18	47.42	46.43	46.43	130,303	-0.54(-1.16%)
Feb 01, 2018	47.15	47.51	46.90	46.98	210,523	-0.49(-1.03%)
Jan 31, 2018	47.87	47.97	47.38	47.47	107,169	-0.21(-0.44%)
Jan 30, 2018	47.58	47.78	47.41	47.68	108,565	-0.33(-0.69%)
Jan 29, 2018	47.97	48.23	47.89	48.01	104,457	+0.04(+0.08%)
Jan 26, 2018	47.70	47.98	47.58	47.97	116,197	+0.42(+0.87%)
Jan 25, 2018	47.69	47.69	47.36	47.55	59,889	+0.03(+0.07%)
Jan 24, 2018	47.57	47.78	47.15	47.52	101,106	+0.08(+0.16%)
Jan 23, 2018	47.30	47.49	47.21	47.44	81,870	+0.34(+0.72%)
Jan 22, 2018	46.63	47.11	46.61	47.11	47,087	+0.49(+1.05%)
Jan 19, 2018	46.57	46.62	46.32	46.62	127,154	+0.37(+0.80%)
Jan 18, 2018	46.21	46.33	46.13	46.24	47,264	+0.04(+0.08%)
Jan 17, 2018	46.17	46.29	46.02	46.21	66,298	+0.24(+0.53%)
Jan 16, 2018	46.43	46.57	45.90	45.96	172,533	-0.21(-0.46%)
Jan 12, 2018		46.17	46.17	46.17	0	+0.58(+1.27%)
Jan 11, 2018	44.94	45.60	44.94	45.60	69,929	+0.74(+1.65%)
Jan 10, 2018	44.64	44.86	44.57	44.86	54,669	+0.09(+0.20%)
Jan 09, 2018	44.87	44.89	44.69	44.77	119,589	+0.04(+0.08%)
Jan 08, 2018	44.68	44.74	44.63	44.73	207,354	+0.06(+0.14%)
Jan 05, 2018	44.48	44.67	44.43	44.67	157,101	+0.35(+0.79%)
Jan 04, 2018	44.45	44.47	44.12	44.32	215,422	+0.02(+0.04%)
Jan 03, 2018	44.21	44.34	44.21	44.31	167,285	+0.17(+0.40%)
Jan 02, 2018	43.72	44.16	43.72	44.13	510,253	+0.59(+1.34%)
Dec 29, 2017		43.55	43.55	43.55	0	-0.28(-0.63%)
Dec 28, 2017	43.83	43.83	43.71	43.82	327,972	+0.11(+0.25%)
Dec 27, 2017	43.83	43.83	43.68	43.71	65,639	-0.05(-0.12%)
Dec 26, 2017	43.68	43.82	43.68	43.77	28,419	+0.08(+0.18%)
Dec 22, 2017	43.76	43.76	43.64	43.69	83,076	-0.06(-0.13%)
Dec 21, 2017	43.59	43.78	43.59	43.74	41,250	+0.23(+0.52%)
Dec 20, 2017	43.76	43.76	43.50	43.52	32,593	-0.07(-0.15%)
Dec 19, 2017	43.66	43.66	43.52	43.58	33,898	-0.09(-0.22%)
Dec 18, 2017	43.68	43.73	43.58	43.68	46,007	+0.37(+0.85%)
Dec 15, 2017	43.22	43.42	43.22	43.31	101,149	+0.29(+0.67%)
Dec 14, 2017	42.99	43.14	42.98	43.02	71,472	+0.09(+0.22%)
Dec 13, 2017	42.99	43.02	42.90	42.93	92,492	-0.00(-0.01%)
Dec 12, 2017	43.08	43.08	42.92	42.93	74,729	-0.01(-0.02%)
Dec 11, 2017	42.87	42.95	42.84	42.94	49,034	+0.12(+0.28%)
Dec 08, 2017	42.82	42.95	42.80	42.82	40,468	+0.19(+0.44%)
Dec 07, 2017	42.51	42.71	42.51	42.63	114,938	+0.12(+0.29%)
Dec 06, 2017	42.67	42.72	42.51	42.51	366,734	-0.23(-0.53%)
Dec 05, 2017	43.04	43.05	42.73	42.73	483,155	-0.25(-0.59%)
Dec 04, 2017	42.89	43.21	42.89	42.99	313,609	+0.46(+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.