Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.86	44.17	43.16	43.17	431,180	-0.67(-1.54%)
Feb 27, 2018	44.56	44.89	43.85	43.85	437,422	-0.74(-1.65%)
Feb 26, 2018	44.37	44.68	43.93	44.58	230,113	+0.47(+1.07%)
Feb 23, 2018	44.17	44.18	43.52	44.11	292,983	+0.14(+0.31%)
Feb 22, 2018				43.97	390,213	+0.35(+0.79%)
Feb 21, 2018	43.36	44.31	43.14	43.63	384,887	+0.27(+0.63%)
Feb 20, 2018	43.51	43.98	43.27	43.36	464,292	-0.42(-0.96%)
Feb 16, 2018		43.77	43.77	43.77	0	-0.05(-0.12%)
Feb 15, 2018	43.74	43.90	43.36	43.83	466,874	+0.30(+0.69%)
Feb 14, 2018	42.35	43.60	42.10	43.53	1,679,287	+0.97(+2.29%)
Feb 13, 2018	42.31	42.70	41.95	42.55	493,417	+0.05(+0.13%)
Feb 12, 2018	42.08	42.89	41.87	42.50	550,450	+0.62(+1.47%)
Feb 09, 2018	42.17	42.22	40.64	41.88	592,668	+0.29(+0.70%)
Feb 08, 2018	42.90	42.93	41.58	41.59	571,579	-1.27(-2.96%)
Feb 07, 2018	42.67	43.42	42.33	42.86	443,275	+0.08(+0.19%)
Feb 06, 2018	42.07	43.14	41.24	42.78	674,072	-0.55(-1.28%)
Feb 05, 2018	44.02	44.52	42.75	43.33	448,960	-1.22(-2.75%)
Feb 02, 2018	45.34	45.51	44.57	44.56	371,493	-0.97(-2.13%)
Feb 01, 2018	45.74	45.97	45.37	45.53	467,059	-0.38(-0.83%)
Jan 31, 2018	46.60	46.83	45.62	45.91	848,222	-0.44(-0.96%)
Jan 30, 2018	46.32	46.57	46.26	46.35	349,211	-0.33(-0.70%)
Jan 29, 2018	46.76	47.09	46.62	46.68	374,816	-0.21(-0.44%)
Jan 26, 2018	46.83	46.90	46.46	46.89	302,795	+0.15(+0.33%)
Jan 25, 2018	46.52	46.80	46.01	46.73	392,241	+0.36(+0.78%)
Jan 24, 2018	46.62	46.84	46.10	46.37	270,835	-0.07(-0.16%)
Jan 23, 2018	46.59	46.70	46.18	46.44	326,606	-0.04(-0.08%)
Jan 22, 2018	47.07	47.17	46.28	46.48	346,895	-0.81(-1.71%)
Jan 19, 2018	46.45	47.30	46.40	47.29	493,017	+0.92(+1.99%)
Jan 18, 2018	46.50	46.84	46.26	46.36	404,911	-0.26(-0.56%)
Jan 17, 2018	46.68	46.91	46.40	46.62	560,490	+0.16(+0.35%)
Jan 16, 2018	46.74	47.23	46.18	46.46	1,160,769	+0.04(+0.08%)
Jan 12, 2018		46.42	46.42	46.42	0	+0.73(+1.59%)
Jan 11, 2018	44.84	45.72	44.59	45.70	600,801	+0.87(+1.94%)
Jan 10, 2018				44.83	478,898	-0.32(-0.70%)
Jan 09, 2018	45.22	45.55	44.94	45.15	447,316	+0.01(+0.02%)
Jan 08, 2018	44.91	45.31	44.64	45.14	419,553	+0.23(+0.50%)
Jan 05, 2018	44.66	44.97	44.46	44.91	478,876	+0.37(+0.83%)
Jan 04, 2018	44.51	45.07	44.37	44.54	722,588	+0.19(+0.43%)
Jan 03, 2018	44.54	44.57	44.06	44.35	386,909	-0.02(-0.04%)
Jan 02, 2018	44.47	44.55	44.00	44.37	498,542	+0.01(+0.02%)
Dec 29, 2017		44.36	44.36	44.36	0	-0.10(-0.22%)
Dec 28, 2017	44.40	44.48	44.10	44.46	272,161	+0.24(+0.55%)
Dec 27, 2017	44.19	44.45	44.02	44.21	287,980	+0.03(+0.06%)
Dec 26, 2017	44.18	44.38	44.07	44.19	180,121	+0.04(+0.08%)
Dec 22, 2017	44.64	44.64	44.07	44.15	184,064	-0.35(-0.79%)
Dec 21, 2017	44.38	44.68	44.25	44.50	322,242	+0.24(+0.53%)
Dec 20, 2017	44.68	44.71	44.23	44.27	510,652	-0.10(-0.22%)
Dec 19, 2017	44.20	44.45	44.10	44.37	360,197	+0.12(+0.27%)
Dec 18, 2017	44.30	44.74	44.17	44.25	451,609	+0.22(+0.49%)
Dec 15, 2017	43.66	44.31	43.66	44.03	1,014,027	+0.58(+1.33%)
Dec 14, 2017	44.12	44.28	43.42	43.45	512,209	-0.54(-1.24%)
Dec 13, 2017	44.11	44.64	43.91	44.00	655,379	+0.04(+0.08%)
Dec 12, 2017	44.74	44.81	43.92	43.96	545,733	-0.73(-1.64%)
Dec 11, 2017	44.38	44.71	43.92	44.69	845,907	+0.46(+1.04%)
Dec 08, 2017	44.59	44.59	44.06	44.23	473,419	-0.08(-0.18%)
Dec 07, 2017	43.77	44.35	43.75	44.31	359,588	+0.49(+1.12%)
Dec 06, 2017	43.83	44.03	43.49	43.82	349,066	+0.16(+0.37%)
Dec 05, 2017	43.62	43.91	43.23	43.66	474,037	-0.13(-0.29%)
Dec 04, 2017	44.16	44.46	43.69	43.79	536,573	+0.08(+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.