Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.12	45.29	44.79	44.79	53,393	-0.09(-0.21%)
Feb 27, 2018	45.70	45.70	44.89	44.89	151,212	-0.83(-1.82%)
Feb 26, 2018	45.59	45.75	45.50	45.72	134,538	+0.35(+0.77%)
Feb 23, 2018	45.01	45.37	44.87	45.37	54,406	+0.63(+1.41%)
Feb 22, 2018			44.69	44.74	47,074	-0.17(-0.37%)
Feb 21, 2018	45.06	45.39	44.91	44.91	54,544	+0.08(+0.18%)
Feb 20, 2018	44.96	45.30	44.82	44.83	65,643	-0.43(-0.94%)
Feb 16, 2018		45.25	45.25	45.25	0	+0.00(+0.00%)
Feb 15, 2018	45.06	45.27	44.93	45.25	109,436	+0.46(+1.03%)
Feb 14, 2018	43.99	44.90	43.99	44.79	74,896	+0.58(+1.31%)
Feb 13, 2018	43.72	44.26	43.72	44.21	91,787	+0.34(+0.78%)
Feb 12, 2018	43.75	44.11	43.40	43.87	144,118	+0.56(+1.28%)
Feb 09, 2018	43.54	43.71	41.87	43.32	247,590	+0.15(+0.34%)
Feb 08, 2018	44.99	44.99	43.17	43.17	114,106	-1.82(-4.04%)
Feb 07, 2018	44.97	45.59	44.95	44.99	171,802	-0.03(-0.06%)
Feb 06, 2018	43.20	45.07	42.99	45.01	608,803	+0.27(+0.61%)
Feb 05, 2018	45.23	45.76	43.87	44.74	131,450	-0.93(-2.04%)
Feb 02, 2018	46.41	46.64	45.66	45.67	132,479	-0.54(-1.16%)
Feb 01, 2018	46.38	46.73	46.13	46.21	214,038	-0.48(-1.03%)
Jan 31, 2018	47.09	47.18	46.60	46.69	108,959	-0.21(-0.44%)
Jan 30, 2018	46.80	47.00	46.63	46.89	110,378	-0.32(-0.69%)
Jan 29, 2018	47.18	47.44	47.10	47.22	106,201	+0.04(+0.08%)
Jan 26, 2018	46.91	47.19	46.79	47.18	118,137	+0.41(+0.87%)
Jan 25, 2018	46.90	46.90	46.58	46.77	60,889	+0.03(+0.07%)
Jan 24, 2018	46.78	47.00	46.38	46.74	102,794	+0.07(+0.16%)
Jan 23, 2018	46.52	46.71	46.44	46.67	83,237	+0.33(+0.72%)
Jan 22, 2018	45.86	46.34	45.84	46.33	47,873	+0.48(+1.05%)
Jan 19, 2018	45.81	45.85	45.56	45.85	129,277	+0.37(+0.80%)
Jan 18, 2018	45.45	45.57	45.38	45.49	48,053	+0.04(+0.08%)
Jan 17, 2018	45.41	45.53	45.26	45.45	67,405	+0.24(+0.53%)
Jan 16, 2018	45.67	45.80	45.14	45.21	175,414	-0.21(-0.46%)
Jan 12, 2018		45.42	45.42	45.42	0	+0.57(+1.27%)
Jan 11, 2018	44.20	44.85	44.20	44.85	71,096	+0.73(+1.65%)
Jan 10, 2018	43.91	44.12	43.84	44.12	55,582	+0.09(+0.20%)
Jan 09, 2018	44.13	44.15	43.96	44.03	121,585	+0.04(+0.08%)
Jan 08, 2018	43.95	44.00	43.90	44.00	210,816	+0.06(+0.14%)
Jan 05, 2018	43.75	43.94	43.70	43.94	159,724	+0.34(+0.79%)
Jan 04, 2018	43.72	43.74	43.39	43.60	219,019	+0.02(+0.04%)
Jan 03, 2018	43.49	43.61	43.49	43.58	170,078	+0.17(+0.40%)
Jan 02, 2018	43.00	43.43	43.00	43.41	518,773	+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	333,448	+0.11(+0.25%)
Dec 27, 2017	43.11	43.11	42.96	43.00	66,735	-0.05(-0.12%)
Dec 26, 2017	42.96	43.10	42.96	43.05	28,893	+0.08(+0.18%)
Dec 22, 2017	43.04	43.04	42.92	42.97	84,463	-0.05(-0.13%)
Dec 21, 2017	42.87	43.07	42.87	43.03	41,938	+0.22(+0.52%)
Dec 20, 2017	43.04	43.04	42.79	42.80	33,137	-0.06(-0.15%)
Dec 19, 2017	42.94	42.94	42.80	42.87	34,464	-0.03(-0.06%)
Dec 18, 2017	42.89	42.95	42.80	42.89	46,847	+0.36(+0.85%)
Dec 15, 2017	42.45	42.65	42.45	42.53	102,996	+0.28(+0.67%)
Dec 14, 2017	42.22	42.37	42.21	42.25	72,776	+0.09(+0.22%)
Dec 13, 2017	42.22	42.25	42.14	42.16	94,181	-0.00(-0.01%)
Dec 12, 2017	42.31	42.31	42.15	42.16	76,094	-0.01(-0.02%)
Dec 11, 2017	42.10	42.18	42.08	42.17	49,929	+0.12(+0.28%)
Dec 08, 2017	42.05	42.18	42.03	42.05	41,206	+0.18(+0.44%)
Dec 07, 2017	41.75	41.94	41.75	41.87	117,036	+0.12(+0.29%)
Dec 06, 2017	41.90	41.95	41.75	41.75	373,428	-0.22(-0.53%)
Dec 05, 2017	42.27	42.28	41.97	41.97	491,975	-0.25(-0.59%)
Dec 04, 2017	42.12	42.44	42.12	42.22	319,334	+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.