Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.87	44.18	43.17	43.19	431,021	-0.67(-1.54%)
Feb 27, 2018	44.57	44.91	43.86	43.86	437,261	-0.74(-1.65%)
Feb 26, 2018	44.39	44.70	43.94	44.60	230,028	+0.47(+1.07%)
Feb 23, 2018	44.18	44.20	43.54	44.13	292,875	+0.14(+0.31%)
Feb 22, 2018				43.99	390,069	+0.35(+0.79%)
Feb 21, 2018	43.37	44.33	43.15	43.64	384,745	+0.27(+0.63%)
Feb 20, 2018	43.53	44.00	43.29	43.37	464,121	-0.42(-0.96%)
Feb 16, 2018		43.79	43.79	43.79	0	-0.05(-0.12%)
Feb 15, 2018	43.75	43.92	43.38	43.84	466,702	+0.30(+0.69%)
Feb 14, 2018	42.36	43.62	42.12	43.54	1,678,667	+0.97(+2.29%)
Feb 13, 2018	42.33	42.72	41.96	42.57	493,234	+0.05(+0.13%)
Feb 12, 2018	42.10	42.91	41.88	42.52	550,247	+0.62(+1.47%)
Feb 09, 2018	42.18	42.24	40.66	41.90	592,449	+0.29(+0.70%)
Feb 08, 2018	42.91	42.94	41.59	41.61	571,368	-1.27(-2.96%)
Feb 07, 2018	42.69	43.43	42.35	42.88	443,111	+0.08(+0.19%)
Feb 06, 2018	42.08	43.16	41.26	42.80	673,823	-0.55(-1.28%)
Feb 05, 2018	44.04	44.53	42.77	43.35	448,794	-1.22(-2.75%)
Feb 02, 2018	45.35	45.53	44.58	44.57	371,356	-0.97(-2.13%)
Feb 01, 2018	45.75	45.99	45.39	45.54	466,886	-0.38(-0.83%)
Jan 31, 2018	46.61	46.85	45.63	45.92	847,909	-0.44(-0.96%)
Jan 30, 2018	46.33	46.59	46.28	46.37	349,082	-0.33(-0.70%)
Jan 29, 2018	46.78	47.11	46.64	46.70	374,677	-0.21(-0.44%)
Jan 26, 2018	46.85	46.92	46.48	46.90	302,683	+0.15(+0.33%)
Jan 25, 2018	46.54	46.82	46.02	46.75	392,097	+0.36(+0.78%)
Jan 24, 2018	46.64	46.86	46.12	46.39	270,735	-0.07(-0.16%)
Jan 23, 2018	46.60	46.71	46.20	46.46	326,486	-0.04(-0.08%)
Jan 22, 2018	47.09	47.18	46.30	46.50	346,766	-0.81(-1.71%)
Jan 19, 2018	46.47	47.32	46.41	47.30	492,835	+0.92(+1.99%)
Jan 18, 2018	46.51	46.86	46.28	46.38	404,761	-0.26(-0.56%)
Jan 17, 2018	46.70	46.93	46.41	46.64	560,283	+0.16(+0.35%)
Jan 16, 2018	46.76	47.24	46.20	46.48	1,160,341	+0.04(+0.08%)
Jan 12, 2018		46.44	46.44	46.44	0	+0.73(+1.59%)
Jan 11, 2018	44.85	45.73	44.61	45.72	600,579	+0.87(+1.94%)
Jan 10, 2018				44.85	478,722	-0.32(-0.70%)
Jan 09, 2018	45.24	45.57	44.95	45.16	447,151	+0.01(+0.02%)
Jan 08, 2018	44.93	45.33	44.66	45.15	419,399	+0.23(+0.50%)
Jan 05, 2018	44.67	44.99	44.47	44.93	478,700	+0.37(+0.83%)
Jan 04, 2018	44.53	45.09	44.38	44.56	722,321	+0.19(+0.43%)
Jan 03, 2018	44.56	44.58	44.08	44.37	386,766	-0.02(-0.04%)
Jan 02, 2018	44.48	44.56	44.01	44.38	498,358	+0.01(+0.02%)
Dec 29, 2017		44.37	44.37	44.37	0	-0.10(-0.22%)
Dec 28, 2017	44.42	44.49	44.12	44.47	272,061	+0.24(+0.55%)
Dec 27, 2017	44.20	44.47	44.04	44.23	287,874	+0.03(+0.06%)
Dec 26, 2017	44.19	44.39	44.08	44.20	180,055	+0.04(+0.08%)
Dec 22, 2017	44.66	44.66	44.08	44.17	183,996	-0.35(-0.79%)
Dec 21, 2017	44.39	44.70	44.27	44.52	322,123	+0.24(+0.53%)
Dec 20, 2017	44.69	44.73	44.24	44.28	510,464	-0.10(-0.22%)
Dec 19, 2017	44.22	44.47	44.12	44.38	360,064	+0.12(+0.27%)
Dec 18, 2017	44.32	44.76	44.18	44.27	451,443	+0.22(+0.49%)
Dec 15, 2017	43.68	44.33	43.68	44.05	1,013,653	+0.58(+1.33%)
Dec 14, 2017	44.14	44.29	43.44	43.47	512,020	-0.54(-1.24%)
Dec 13, 2017	44.13	44.66	43.93	44.01	655,138	+0.04(+0.08%)
Dec 12, 2017	44.76	44.83	43.94	43.98	545,531	-0.73(-1.64%)
Dec 11, 2017	44.39	44.73	43.94	44.71	845,595	+0.46(+1.05%)
Dec 08, 2017	44.61	44.61	44.08	44.25	473,245	-0.08(-0.18%)
Dec 07, 2017	43.79	44.37	43.77	44.33	359,456	+0.49(+1.12%)
Dec 06, 2017	43.84	44.05	43.51	43.84	348,937	+0.16(+0.37%)
Dec 05, 2017	43.64	43.92	43.24	43.68	473,862	-0.13(-0.29%)
Dec 04, 2017	44.17	44.47	43.70	43.80	536,375	+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.