Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.12	45.74	45.12	45.13	252,798	+0.07(+0.14%)
Feb 27, 2018	46.05	46.50	45.06	45.06	201,452	-1.05(-2.27%)
Feb 26, 2018	46.34	46.35	45.81	46.11	248,922	+0.13(+0.29%)
Feb 23, 2018	45.34	45.98	45.34	45.98	327,222	+0.77(+1.69%)
Feb 22, 2018	44.88	45.53	44.70	45.21	188,094	+0.55(+1.22%)
Feb 21, 2018	45.56	45.60	44.66	44.66	309,646	-0.90(-1.98%)
Feb 20, 2018	45.84	46.32	45.53	45.56	203,492	-0.58(-1.25%)
Feb 16, 2018		46.14	46.14	46.14	0	+0.22(+0.48%)
Feb 15, 2018	45.43	46.00	45.41	45.92	930,194	+0.40(+0.87%)
Feb 14, 2018	45.62	45.62	45.03	45.52	400,834	-0.38(-0.82%)
Feb 13, 2018	45.58	46.05	45.15	45.90	837,456	+0.31(+0.69%)
Feb 12, 2018	45.60	45.73	44.29	45.59	453,922	+0.06(+0.14%)
Feb 09, 2018	44.64	45.87	44.20	45.52	437,976	+1.24(+2.80%)
Feb 08, 2018	45.44	45.94	44.26	44.28	461,698	-1.27(-2.80%)
Feb 07, 2018	45.66	46.05	45.53	45.55	404,402	-0.25(-0.55%)
Feb 06, 2018	45.12	46.00	44.78	45.80	679,334	-0.59(-1.27%)
Feb 05, 2018	47.13	47.23	45.80	46.40	451,126	-0.74(-1.57%)
Feb 02, 2018	47.07	47.50	46.69	47.13	604,144	-0.33(-0.70%)
Feb 01, 2018	48.58	48.77	47.41	47.47	622,202	-1.18(-2.43%)
Jan 31, 2018	47.91	48.66	47.60	48.65	1,489,862	+0.99(+2.08%)
Jan 30, 2018	47.73	47.73	47.56	47.66	292,566	-0.29(-0.60%)
Jan 29, 2018	48.13	48.90	47.87	47.95	341,962	-0.58(-1.19%)
Jan 26, 2018	48.59	48.67	48.20	48.52	443,798	-0.07(-0.14%)
Jan 25, 2018	48.65	48.72	48.27	48.59	454,944	-0.14(-0.28%)
Jan 24, 2018	48.97	48.98	48.57	48.73	373,852	-0.23(-0.47%)
Jan 23, 2018	48.26	48.98	48.26	48.96	162,802	+0.71(+1.47%)
Jan 22, 2018	47.83	48.27	47.83	48.25	411,196	+0.45(+0.94%)
Jan 19, 2018	47.70	47.84	47.53	47.80	505,568	+0.14(+0.29%)
Jan 18, 2018	48.00	48.02	47.59	47.66	931,434	-0.55(-1.14%)
Jan 17, 2018	47.99	48.38	47.84	48.21	787,022	+0.27(+0.57%)
Jan 16, 2018	47.82	48.45	47.81	47.94	779,688	+0.12(+0.25%)
Jan 12, 2018		47.81	47.81	47.81	0	-0.39(-0.81%)
Jan 11, 2018	48.51	48.74	48.17	48.20	443,264	-0.24(-0.50%)
Jan 10, 2018			48.24	48.45	424,806	-0.69(-1.39%)
Jan 09, 2018	49.77	49.78	49.10	49.13	270,868	-0.62(-1.25%)
Jan 08, 2018	49.48	49.84	49.48	49.75	468,978	+0.23(+0.47%)
Jan 05, 2018	49.42	49.58	49.38	49.52	582,018	+0.08(+0.16%)
Jan 04, 2018	50.15	50.26	49.42	49.44	436,158	-0.95(-1.89%)
Jan 03, 2018	50.62	50.62	50.25	50.38	472,648	+0.00(+0.00%)
Jan 02, 2018	50.59	50.76	50.59	50.38	365,918	-0.27(-0.54%)
Dec 29, 2017		50.66	50.66	50.66	0	+0.03(+0.07%)
Dec 28, 2017	50.48	50.65	50.23	50.62	427,554	+0.27(+0.53%)
Dec 27, 2017	50.28	50.71	50.20	50.36	218,832	+0.20(+0.40%)
Dec 26, 2017	49.80	50.26	49.80	50.16	192,370	+0.28(+0.57%)
Dec 22, 2017	49.45	49.95	49.45	49.88	383,530	+0.42(+0.86%)
Dec 21, 2017	49.72	49.86	49.45	49.45	163,470	-0.30(-0.60%)
Dec 20, 2017	50.24	50.46	49.74	49.75	396,487	-0.57(-1.13%)
Dec 19, 2017	51.34	51.57	50.23	50.32	304,025	-1.17(-2.27%)
Dec 18, 2017	51.41	51.75	50.95	51.49	217,720	+0.29(+0.56%)
Dec 15, 2017	50.92	51.30	50.92	51.20	230,672	+0.24(+0.47%)
Dec 14, 2017	50.78	51.08	50.78	50.96	204,523	+0.07(+0.15%)
Dec 13, 2017	51.04	51.26	50.84	50.89	245,210	-0.07(-0.14%)
Dec 12, 2017	51.05	51.08	50.43	50.96	250,332	+0.38(+0.75%)
Dec 11, 2017	50.56	50.58	50.43	50.58	265,405	+0.03(+0.07%)
Dec 08, 2017	50.33	50.63	50.28	50.54	209,799	+0.25(+0.49%)
Dec 07, 2017	50.21	50.36	50.01	50.30	415,405	+0.11(+0.22%)
Dec 06, 2017	50.10	50.36	49.96	50.19	485,016	+0.01(+0.02%)
Dec 05, 2017	50.49	50.58	50.15	50.18	448,054	-0.37(-0.73%)
Dec 04, 2017	51.06	51.07	50.52	50.54	292,822	-0.42(-0.83%)

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.