Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.12	45.29	44.79	44.79	53,396	-0.09(-0.21%)
Feb 27, 2018	45.70	45.70	44.89	44.89	151,220	-0.83(-1.82%)
Feb 26, 2018	45.59	45.74	45.50	45.72	134,546	+0.35(+0.77%)
Feb 23, 2018	45.01	45.37	44.87	45.37	54,409	+0.63(+1.41%)
Feb 22, 2018			44.68	44.74	47,076	-0.17(-0.37%)
Feb 21, 2018	45.06	45.39	44.90	44.90	54,547	+0.08(+0.18%)
Feb 20, 2018	44.95	45.30	44.81	44.83	65,647	-0.43(-0.94%)
Feb 16, 2018		45.25	45.25	45.25	0	+0.00(+0.00%)
Feb 15, 2018	45.06	45.26	44.93	45.25	109,442	+0.46(+1.03%)
Feb 14, 2018	43.98	44.90	43.98	44.79	74,900	+0.58(+1.31%)
Feb 13, 2018	43.72	44.25	43.72	44.21	91,793	+0.34(+0.78%)
Feb 12, 2018	43.74	44.11	43.40	43.87	144,126	+0.56(+1.28%)
Feb 09, 2018	43.54	43.70	41.87	43.31	247,605	+0.15(+0.34%)
Feb 08, 2018	44.99	44.99	43.17	43.17	114,113	-1.82(-4.04%)
Feb 07, 2018	44.97	45.59	44.94	44.98	171,812	-0.03(-0.06%)
Feb 06, 2018	43.19	45.07	42.99	45.01	608,838	+0.27(+0.61%)
Feb 05, 2018	45.23	45.76	43.87	44.74	131,457	-0.93(-2.04%)
Feb 02, 2018	46.40	46.63	45.66	45.67	132,487	-0.54(-1.16%)
Feb 01, 2018	46.37	46.73	46.13	46.20	214,051	-0.48(-1.03%)
Jan 31, 2018	47.08	47.18	46.60	46.69	108,965	-0.21(-0.44%)
Jan 30, 2018	46.79	46.99	46.62	46.89	110,384	-0.32(-0.69%)
Jan 29, 2018	47.18	47.43	47.10	47.22	106,207	+0.04(+0.08%)
Jan 26, 2018	46.91	47.19	46.79	47.18	118,143	+0.41(+0.87%)
Jan 25, 2018	46.90	46.90	46.58	46.77	60,892	+0.03(+0.07%)
Jan 24, 2018	46.78	46.99	46.37	46.74	102,800	+0.07(+0.16%)
Jan 23, 2018	46.52	46.70	46.43	46.66	83,242	+0.33(+0.72%)
Jan 22, 2018	45.86	46.33	45.84	46.33	47,876	+0.48(+1.05%)
Jan 19, 2018	45.81	45.85	45.56	45.85	129,285	+0.37(+0.80%)
Jan 18, 2018	45.45	45.57	45.37	45.48	48,056	+0.04(+0.08%)
Jan 17, 2018	45.41	45.53	45.26	45.44	67,409	+0.24(+0.53%)
Jan 16, 2018	45.67	45.80	45.14	45.21	175,424	-0.21(-0.46%)
Jan 12, 2018		45.41	45.41	45.41	0	+0.57(+1.27%)
Jan 11, 2018	44.20	44.84	44.20	44.84	71,100	+0.73(+1.65%)
Jan 10, 2018	43.91	44.12	43.84	44.12	55,585	+0.09(+0.20%)
Jan 09, 2018	44.13	44.15	43.96	44.03	121,592	+0.04(+0.08%)
Jan 08, 2018	43.94	44.00	43.90	44.00	210,828	+0.06(+0.14%)
Jan 05, 2018	43.75	43.94	43.70	43.94	159,733	+0.34(+0.79%)
Jan 04, 2018	43.72	43.74	43.39	43.59	219,031	+0.02(+0.04%)
Jan 03, 2018	43.48	43.60	43.48	43.58	170,088	+0.17(+0.40%)
Jan 02, 2018	43.00	43.43	43.00	43.40	518,803	+0.58(+1.34%)
Dec 29, 2017		42.83	42.83	42.83	0	-0.27(-0.63%)
Dec 28, 2017	43.11	43.11	42.99	43.10	333,467	+0.11(+0.25%)
Dec 27, 2017	43.11	43.11	42.96	42.99	66,739	-0.05(-0.12%)
Dec 26, 2017	42.96	43.10	42.96	43.05	28,895	+0.08(+0.18%)
Dec 22, 2017	43.04	43.04	42.92	42.97	84,468	-0.05(-0.13%)
Dec 21, 2017	42.87	43.06	42.87	43.02	41,941	+0.22(+0.52%)
Dec 20, 2017	43.04	43.04	42.78	42.80	33,139	-0.06(-0.15%)
Dec 19, 2017	42.94	42.94	42.80	42.86	34,466	-0.03(-0.06%)
Dec 18, 2017	42.89	42.95	42.79	42.89	46,850	+0.36(+0.85%)
Dec 15, 2017	42.44	42.64	42.44	42.53	103,002	+0.28(+0.67%)
Dec 14, 2017	42.22	42.36	42.20	42.25	72,781	+0.09(+0.22%)
Dec 13, 2017	42.22	42.24	42.13	42.15	94,186	-0.00(-0.01%)
Dec 12, 2017	42.31	42.31	42.15	42.16	76,098	-0.01(-0.02%)
Dec 11, 2017	42.09	42.17	42.07	42.17	49,932	+0.12(+0.28%)
Dec 08, 2017	42.05	42.18	42.03	42.05	41,209	+0.18(+0.44%)
Dec 07, 2017	41.74	41.94	41.74	41.86	117,043	+0.12(+0.29%)
Dec 06, 2017	41.90	41.95	41.74	41.74	373,450	-0.22(-0.53%)
Dec 05, 2017	42.26	42.28	41.97	41.97	492,003	-0.25(-0.59%)
Dec 04, 2017	42.12	42.43	42.12	42.21	319,353	+0.46(+1.09%)

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.