Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.22	46.60	45.71	45.80	1,674,905	-0.31(-0.68%)
Feb 27, 2018	46.64	47.02	46.00	46.12	1,178,713	-0.47(-1.02%)
Feb 26, 2018	46.30	46.89	46.07	46.59	1,668,185	+0.43(+0.93%)
Feb 23, 2018	45.80	46.29	45.64	46.16	2,031,504	+0.73(+1.61%)
Feb 22, 2018			45.38	45.43	1,883,068	-0.45(-0.97%)
Feb 21, 2018	45.35	46.23	45.29	45.88	4,231,348	+0.51(+1.13%)
Feb 20, 2018	45.93	45.99	45.03	45.37	2,543,113	-0.94(-2.03%)
Feb 16, 2018		46.31	46.31	46.31	0	-0.01(-0.02%)
Feb 15, 2018	46.63	47.08	45.58	46.32	1,865,204	+0.09(+0.18%)
Feb 14, 2018	45.98	46.65	45.79	46.23	1,730,839	-0.02(-0.04%)
Feb 13, 2018	44.92	46.57	44.71	46.25	2,752,927	+0.99(+2.18%)
Feb 12, 2018	45.02	45.50	44.43	45.26	1,731,374	+0.37(+0.83%)
Feb 09, 2018	45.28	45.56	44.10	44.89	1,899,563	-0.09(-0.21%)
Feb 08, 2018	46.26	46.27	44.98	44.99	3,893,734	-1.18(-2.55%)
Feb 07, 2018	45.69	46.76	45.46	46.16	3,034,561	+0.26(+0.56%)
Feb 06, 2018	44.41	46.26	43.23	45.91	3,355,278	+0.27(+0.58%)
Feb 05, 2018	45.94	46.51	44.80	45.64	2,563,194	-0.07(-0.15%)
Feb 02, 2018	46.31	46.40	45.62	45.71	2,431,081	-1.13(-2.41%)
Feb 01, 2018	47.22	47.46	46.47	46.84	3,219,633	-0.46(-0.96%)
Jan 31, 2018	49.07	49.34	47.11	47.29	10,153,159	+4.23(+9.81%)
Jan 30, 2018	43.88	43.94	43.04	43.07	3,853,117	-1.30(-2.93%)
Jan 29, 2018	44.28	44.86	44.07	44.37	1,440,848	+0.03(+0.06%)
Jan 26, 2018	44.13	44.57	43.86	44.34	1,052,937	+0.35(+0.80%)
Jan 25, 2018	44.07	44.13	43.72	43.99	1,212,376	-0.07(-0.15%)
Jan 24, 2018	44.10	44.41	43.68	44.05	1,226,314	-0.06(-0.13%)
Jan 23, 2018	44.19	44.34	43.90	44.11	991,144	-0.22(-0.49%)
Jan 22, 2018	44.07	44.43	43.43	44.33	1,042,283	+0.13(+0.30%)
Jan 19, 2018	43.60	44.30	43.38	44.20	1,799,224	+0.66(+1.53%)
Jan 18, 2018	42.51	43.86	42.26	43.53	2,807,504	+1.38(+3.27%)
Jan 17, 2018	42.47	42.49	41.61	42.15	2,081,074	-0.24(-0.56%)
Jan 16, 2018	43.09	43.13	42.09	42.39	1,913,643	-0.35(-0.82%)
Jan 12, 2018		42.74	42.74	42.74	0	-0.28(-0.64%)
Jan 11, 2018	42.39	43.11	42.34	43.02	1,818,291	+0.85(+2.00%)
Jan 10, 2018			42.15	42.17	1,989,078	-0.47(-1.11%)
Jan 09, 2018	42.91	43.09	42.62	42.65	1,333,866	-0.20(-0.47%)
Jan 08, 2018	42.75	43.19	42.63	42.85	1,183,369	+0.22(+0.51%)
Jan 05, 2018	43.20	43.30	42.20	42.63	1,923,988	-0.26(-0.60%)
Jan 04, 2018	42.99	43.31	42.76	42.89	1,429,077	+0.20(+0.47%)
Jan 03, 2018	42.47	43.00	42.33	42.69	1,957,883	+0.33(+0.78%)
Jan 02, 2018	41.83	42.32	41.70	42.35	1,912,416	+0.83(+1.99%)
Dec 29, 2017		41.53	41.53	41.53	0	-0.08(-0.18%)
Dec 28, 2017	41.65	41.83	41.27	41.60	1,541,095	-0.27(-0.64%)
Dec 27, 2017	42.02	42.15	41.84	41.87	840,651	-0.06(-0.14%)
Dec 26, 2017	42.04	42.36	41.65	41.93	738,116	-0.20(-0.47%)
Dec 22, 2017	41.49	42.31	41.38	42.13	1,106,036	+0.62(+1.49%)
Dec 21, 2017	42.08	42.08	41.32	41.51	1,385,268	-0.47(-1.11%)
Dec 20, 2017	41.87	42.27	41.71	41.97	1,156,424	+0.42(+1.01%)
Dec 19, 2017	41.60	41.75	41.34	41.56	1,225,072	+0.00(+0.00%)
Dec 18, 2017	41.59	41.77	41.39	41.56	1,365,049	+0.16(+0.39%)
Dec 15, 2017	41.00	41.84	40.94	41.40	3,164,470	+0.47(+1.14%)
Dec 14, 2017	41.56	41.70	40.46	40.93	1,791,828	-0.61(-1.46%)
Dec 13, 2017	41.13	42.20	41.08	41.54	2,278,335	+0.70(+1.72%)
Dec 12, 2017	40.70	41.24	40.61	40.83	1,423,651	+0.22(+0.54%)
Dec 11, 2017	40.89	41.12	40.59	40.62	1,730,118	-0.33(-0.81%)
Dec 08, 2017	41.25	41.33	40.69	40.95	2,126,215	+0.00(+0.00%)
Dec 07, 2017	40.50	41.09	40.43		1,473,054	+0.00(+0.00%)
Dec 06, 2017	40.39	40.76	40.15	40.51	1,811,027	+0.07(+0.16%)
Dec 05, 2017	40.70	40.75	40.40	40.45	1,856,280	-0.28(-0.68%)
Dec 04, 2017	41.22	41.46	40.57	40.72	2,615,966	+0.02(+0.05%)

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.