Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.07	46.45	45.55	45.65	1,680,502	-0.31(-0.68%)
Feb 27, 2018	46.48	46.86	45.85	45.96	1,182,651	-0.47(-1.02%)
Feb 26, 2018	46.14	46.74	45.91	46.44	1,673,760	+0.43(+0.93%)
Feb 23, 2018	45.65	46.13	45.49	46.01	2,038,292	+0.73(+1.61%)
Feb 22, 2018			45.22	45.28	1,889,360	-0.45(-0.97%)
Feb 21, 2018	45.20	46.08	45.14	45.73	4,245,488	+0.51(+1.13%)
Feb 20, 2018	45.77	45.84	44.88	45.21	2,551,612	-0.94(-2.03%)
Feb 16, 2018		46.15	46.15	46.15	0	-0.01(-0.02%)
Feb 15, 2018	46.47	46.93	45.43	46.16	1,871,437	+0.09(+0.18%)
Feb 14, 2018	45.83	46.49	45.63	46.08	1,736,623	-0.02(-0.04%)
Feb 13, 2018	44.77	46.42	44.56	46.09	2,762,126	+0.98(+2.18%)
Feb 12, 2018	44.87	45.35	44.29	45.11	1,737,160	+0.37(+0.83%)
Feb 09, 2018	45.13	45.40	43.96	44.74	1,905,910	-0.09(-0.21%)
Feb 08, 2018	46.10	46.11	44.83	44.84	3,906,746	-1.17(-2.55%)
Feb 07, 2018	45.54	46.61	45.31	46.01	3,044,702	+0.26(+0.56%)
Feb 06, 2018	44.26	46.10	43.08	45.75	3,366,490	+0.27(+0.58%)
Feb 05, 2018	45.79	46.36	44.66	45.49	2,571,760	-0.07(-0.15%)
Feb 02, 2018	46.15	46.25	45.47	45.56	2,439,205	-1.13(-2.41%)
Feb 01, 2018	47.06	47.30	46.31	46.68	3,230,392	-0.45(-0.96%)
Jan 31, 2018	48.91	49.17	46.96	47.14	10,187,087	+4.21(+9.81%)
Jan 30, 2018	43.74	43.79	42.90	42.92	3,865,993	-1.30(-2.93%)
Jan 29, 2018	44.14	44.71	43.93	44.22	1,445,663	+0.03(+0.06%)
Jan 26, 2018	43.98	44.42	43.72	44.19	1,056,455	+0.35(+0.80%)
Jan 25, 2018	43.93	43.98	43.58	43.84	1,216,428	-0.07(-0.15%)
Jan 24, 2018	43.96	44.26	43.54	43.91	1,230,412	-0.06(-0.13%)
Jan 23, 2018	44.04	44.19	43.76	43.96	994,457	-0.22(-0.49%)
Jan 22, 2018	43.93	44.28	43.28	44.18	1,045,766	+0.13(+0.30%)
Jan 19, 2018	43.45	44.15	43.24	44.05	1,805,236	+0.66(+1.53%)
Jan 18, 2018	42.36	43.72	42.12	43.39	2,816,886	+1.37(+3.27%)
Jan 17, 2018	42.33	42.35	41.47	42.01	2,088,028	-0.24(-0.56%)
Jan 16, 2018	42.94	42.99	41.95	42.25	1,920,037	-0.35(-0.82%)
Jan 12, 2018		42.60	42.60	42.60	0	-0.27(-0.64%)
Jan 11, 2018	42.25	42.97	42.19	42.88	1,824,367	+0.84(+2.00%)
Jan 10, 2018			42.01	42.03	1,995,725	-0.47(-1.11%)
Jan 09, 2018	42.76	42.94	42.48	42.51	1,338,324	-0.20(-0.47%)
Jan 08, 2018	42.61	43.05	42.49	42.71	1,187,323	+0.22(+0.51%)
Jan 05, 2018	43.06	43.16	42.06	42.49	1,930,418	-0.26(-0.60%)
Jan 04, 2018	42.85	43.17	42.62	42.74	1,433,853	+0.20(+0.47%)
Jan 03, 2018	42.33	42.85	42.19	42.54	1,964,425	+0.33(+0.79%)
Jan 02, 2018	41.69	42.18	41.56	42.21	1,918,807	+0.82(+1.99%)
Dec 29, 2017		41.39	41.39	41.39	0	-0.08(-0.18%)
Dec 28, 2017	41.51	41.69	41.13	41.47	1,546,245	-0.27(-0.64%)
Dec 27, 2017	41.88	42.01	41.70	41.73	843,460	-0.06(-0.14%)
Dec 26, 2017	41.90	42.22	41.51	41.79	740,583	-0.20(-0.47%)
Dec 22, 2017	41.35	42.17	41.24	41.99	1,109,732	+0.62(+1.49%)
Dec 21, 2017	41.94	41.94	41.18	41.37	1,389,897	-0.46(-1.11%)
Dec 20, 2017	41.73	42.13	41.57	41.83	1,160,288	+0.42(+1.01%)
Dec 19, 2017	41.47	41.61	41.20	41.42	1,229,166	+0.00(+0.00%)
Dec 18, 2017	41.45	41.64	41.25	41.42	1,369,610	+0.16(+0.39%)
Dec 15, 2017	40.86	41.70	40.80	41.26	3,175,045	+0.46(+1.14%)
Dec 14, 2017	41.42	41.56	40.33	40.79	1,797,816	-0.61(-1.46%)
Dec 13, 2017	40.99	42.06	40.94	41.40	2,285,949	+0.70(+1.72%)
Dec 12, 2017	40.57	41.11	40.47	40.70	1,428,408	+0.22(+0.54%)
Dec 11, 2017	40.76	40.99	40.45	40.48	1,735,900	-0.33(-0.81%)
Dec 08, 2017	41.12	41.19	40.56	40.81	2,133,321	+0.00(+0.00%)
Dec 07, 2017	40.37	40.95	40.29		1,477,976	+0.00(+0.00%)
Dec 06, 2017	40.25	40.62	40.02	40.38	1,817,079	+0.07(+0.16%)
Dec 05, 2017	40.57	40.61	40.26	40.31	1,862,483	-0.27(-0.68%)
Dec 04, 2017	41.09	41.32	40.43	40.59	2,624,708	+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.