Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.45	47.46	46.92	46.93	134,573	-0.38(-0.81%)
Feb 27, 2018	47.85	47.87	47.32	47.32	91,483	-0.88(-1.83%)
Feb 26, 2018	48.01	48.22	47.85	48.20	57,151	+0.40(+0.83%)
Feb 23, 2018	47.53	47.81	47.48	47.80	80,102	+0.63(+1.33%)
Feb 22, 2018				47.17	104,677	+0.11(+0.24%)
Feb 21, 2018	47.44	47.73	47.06	47.06	97,286	-0.26(-0.55%)
Feb 20, 2018	47.42	47.52	47.20	47.32	120,461	-0.33(-0.68%)
Feb 16, 2018		47.65	47.65	47.65	0	+0.27(+0.57%)
Feb 15, 2018	47.30	47.43	46.95	47.38	111,580	+0.30(+0.64%)
Feb 14, 2018	46.06	47.09	46.03	47.08	88,604	+0.78(+1.68%)
Feb 13, 2018	46.11	46.35	46.07	46.30	279,240	-0.10(-0.22%)
Feb 12, 2018	46.06	46.52	45.96	46.40	165,237	+0.55(+1.19%)
Feb 09, 2018	45.87	46.08	44.76	45.85	375,104	+0.41(+0.89%)
Feb 08, 2018	46.77	46.77	45.43	45.45	191,166	-1.22(-2.62%)
Feb 07, 2018	46.85	47.24	46.66	46.67	229,941	-0.91(-1.90%)
Feb 06, 2018	46.49	47.59	46.27	47.58	193,628	+0.77(+1.65%)
Feb 05, 2018	47.82	47.94	46.35	46.80	119,645	-1.58(-3.27%)
Feb 02, 2018	48.90	48.92	48.37	48.39	217,190	-1.10(-2.21%)
Feb 01, 2018	49.37	49.54	49.34	49.48	122,984	+0.10(+0.21%)
Jan 31, 2018	49.55	49.57	49.27	49.38	515,489	-0.02(-0.03%)
Jan 30, 2018	49.63	49.63	49.34	49.40	108,245	-0.39(-0.78%)
Jan 29, 2018	49.86	49.90	49.72	49.78	275,138	-0.39(-0.78%)
Jan 26, 2018	50.02	50.17	49.95	50.17	407,520	+0.46(+0.93%)
Jan 25, 2018	50.03	50.05	49.59	49.71	224,052	-0.13(-0.27%)
Jan 24, 2018	49.95	50.01	49.69	49.85	201,862	+0.18(+0.37%)
Jan 23, 2018	49.55	49.67	49.48	49.67	234,276	+0.10(+0.21%)
Jan 22, 2018	49.29	49.56	49.28	49.56	131,066	+0.25(+0.50%)
Jan 19, 2018	49.32	49.32	49.17	49.32	116,770	+0.17(+0.34%)
Jan 18, 2018	49.08	49.17	49.01	49.15	150,099	-0.23(-0.47%)
Jan 17, 2018	49.17	49.51	49.12	49.38	138,527	+0.25(+0.52%)
Jan 16, 2018	49.29	49.37	49.09	49.13	106,086	-0.20(-0.40%)
Jan 12, 2018		49.32	49.32	49.32	0	+0.46(+0.94%)
Jan 11, 2018	48.63	48.86	48.61	48.86	177,921	+0.26(+0.54%)
Jan 10, 2018	48.61	48.71	48.52	48.60	97,438	-0.15(-0.31%)
Jan 09, 2018	48.74	48.78	48.62	48.75	303,489	+0.07(+0.15%)
Jan 08, 2018	48.68	48.74	48.62	48.68	202,610	-0.11(-0.23%)
Jan 05, 2018	48.61	48.81	48.60	48.79	224,535	+0.20(+0.41%)
Jan 04, 2018	48.47	48.91	48.47	48.59	181,513	+0.23(+0.48%)
Jan 03, 2018	48.13	48.36	48.13	48.36	213,906	+0.32(+0.66%)
Jan 02, 2018	47.89	48.05	47.86	48.05	209,817	+0.36(+0.75%)
Dec 29, 2017		47.69	47.69	47.69	0	+0.06(+0.12%)
Dec 28, 2017	47.68	47.71	47.61	47.63	166,557	+0.17(+0.35%)
Dec 27, 2017	47.36	47.52	47.36	47.47	102,430	+0.20(+0.42%)
Dec 26, 2017	47.45	47.45	47.26	47.27	72,242	+0.02(+0.04%)
Dec 22, 2017	47.12	47.25	47.12	47.25	75,467	+0.16(+0.35%)
Dec 21, 2017	47.03	47.19	47.02	47.09	154,186	+0.09(+0.18%)
Dec 20, 2017	47.10	47.10	46.95	47.00	87,711	+0.03(+0.07%)
Dec 19, 2017	47.03	47.06	46.88	46.97	105,192	-0.16(-0.35%)
Dec 18, 2017	47.09	47.27	47.09	47.13	75,729	+0.35(+0.75%)
Dec 15, 2017	46.74	46.86	46.69	46.78	101,460	+0.03(+0.07%)
Dec 14, 2017	46.95	46.95	46.75	46.75	72,099	-0.19(-0.41%)
Dec 13, 2017	46.79	47.02	46.77	46.95	70,573	+0.29(+0.62%)
Dec 12, 2017	46.54	46.74	46.54	46.66	127,046	+0.02(+0.03%)
Dec 11, 2017	46.56	46.66	46.56	46.64	141,133	+0.13(+0.27%)
Dec 08, 2017	46.50	46.54	46.39	46.52	88,121	+0.16(+0.35%)
Dec 07, 2017	46.22	46.43	46.22	46.36	85,617	+0.08(+0.17%)
Dec 06, 2017	46.26	46.34	46.21	46.28	89,875	-0.23(-0.50%)
Dec 05, 2017	46.60	46.69	46.50	46.51	63,578	+0.05(+0.12%)
Dec 04, 2017	46.69	46.69	46.43	46.46	69,489	-0.12(-0.27%)

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.