Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.82	45.16	43.62	43.71	141,516	-0.94(-2.10%)
Feb 27, 2018	45.12	45.84	44.65	44.65	105,561	-0.81(-1.78%)
Feb 26, 2018	45.03	45.50	44.73	45.46	87,802	+0.47(+1.04%)
Feb 23, 2018	44.90	45.41	44.35	44.99	100,735	+0.38(+0.86%)
Feb 22, 2018	44.65	45.07	44.39	44.60	82,309	+0.09(+0.19%)
Feb 21, 2018	44.82	45.41	44.48	44.52	95,693	-0.13(-0.29%)
Feb 20, 2018	45.54	45.93	44.60	44.65	102,175	-1.02(-2.24%)
Feb 16, 2018		45.67	45.67	45.67	0	+0.43(+0.94%)
Feb 15, 2018	45.12	45.29	44.56	45.24	157,438	+0.51(+1.14%)
Feb 14, 2018	44.65	46.01	44.35	44.73	195,713	-0.26(-0.57%)
Feb 13, 2018	45.59	45.59	44.60	44.99	121,922	-0.85(-1.86%)
Feb 12, 2018	45.80	46.27	44.99	45.84	233,173	+0.17(+0.37%)
Feb 09, 2018	44.77	45.93	44.35	45.67	285,391	+1.32(+2.98%)
Feb 08, 2018	45.29	45.29	44.31	44.35	230,207	-0.81(-1.79%)
Feb 07, 2018	44.95	45.63	44.95	45.16	140,736	+0.13(+0.28%)
Feb 06, 2018	43.71	45.84	43.45	45.03	313,293	+0.00(+0.00%)
Feb 05, 2018	45.97	46.27	44.52	45.03	151,292	-1.36(-2.94%)
Feb 02, 2018	47.03	47.03	45.84	46.40	262,975	-0.78(-1.65%)
Feb 01, 2018	47.51	48.19	46.87	47.17	213,159	-0.43(-0.89%)
Jan 31, 2018	47.64	48.06	47.09	47.60	205,429	+0.26(+0.54%)
Jan 30, 2018	47.43	47.55	46.75	47.34	185,158	-0.30(-0.62%)
Jan 29, 2018	49.34	49.55	47.60	47.64	197,806	-1.83(-3.69%)
Jan 26, 2018	47.89	50.87	47.85	49.47	346,313	+2.12(+4.49%)
Jan 25, 2018	46.11	47.64	45.81	47.34	306,210	+1.53(+3.34%)
Jan 24, 2018	45.05	45.85	44.83	45.81	213,870	+0.81(+1.79%)
Jan 23, 2018	45.22	45.41	44.96	45.00	94,093	-0.34(-0.75%)
Jan 22, 2018	45.39	45.56	45.01	45.34	146,199	-0.13(-0.28%)
Jan 19, 2018	44.88	45.60	44.83	45.47	113,339	+0.45(+0.99%)
Jan 18, 2018	44.92	45.13	44.45	45.03	140,845	+0.11(+0.24%)
Jan 17, 2018	44.58	44.96	43.98	44.92	133,268	+0.55(+1.25%)
Jan 16, 2018	43.90	44.79	43.73	44.37	142,473	+0.42(+0.97%)
Jan 12, 2018		43.94	43.94	43.94	0	-0.13(-0.29%)
Jan 11, 2018	44.62	44.75	42.58	44.07	1,004,225	-0.47(-1.05%)
Jan 10, 2018				44.54	124,265	-0.34(-0.76%)
Jan 09, 2018	45.60	45.60	44.88	44.88	103,951	-0.72(-1.58%)
Jan 08, 2018	45.85	45.88	45.22	45.60	141,583	-0.43(-0.92%)
Jan 05, 2018	45.85	46.11	45.34	46.02	188,384	+0.26(+0.56%)
Jan 04, 2018	45.30	46.32	45.30	45.77	239,427	+0.64(+1.41%)
Jan 03, 2018	45.60	46.07	44.80	45.13	73,439	-0.42(-0.93%)
Jan 02, 2018	44.83	45.68	44.79	45.56	166,317	+0.68(+1.52%)
Dec 29, 2017		44.88	44.88	44.88	0	-0.13(-0.28%)
Dec 28, 2017	45.30	45.64	44.71	45.00	91,569	-0.25(-0.56%)
Dec 27, 2017	45.22	45.56	45.09	45.26	132,765	+0.17(+0.38%)
Dec 26, 2017	45.47	45.94	45.00	45.09	70,597	-0.42(-0.93%)
Dec 22, 2017	46.02	46.07	45.43	45.51	86,839	-0.51(-1.11%)
Dec 21, 2017	45.98	46.28	45.90	46.02	148,548	+0.17(+0.37%)
Dec 20, 2017	45.85	46.36	45.81	45.85	143,754	+0.26(+0.56%)
Dec 19, 2017	45.81	46.28	45.51	45.60	161,731	-0.30(-0.65%)
Dec 18, 2017	46.11	46.28	45.09	45.90	302,672	+0.17(+0.37%)
Dec 15, 2017	45.56	46.32	45.22	45.73	890,942	+0.25(+0.56%)
Dec 14, 2017	45.60	46.07	45.26	45.47	106,819	-0.17(-0.37%)
Dec 13, 2017	45.22	45.90	44.79	45.64	314,787	+0.38(+0.84%)
Dec 12, 2017	45.98	46.11	45.22	45.26	163,020	-0.68(-1.48%)
Dec 11, 2017	45.77	46.15	45.56	45.94	207,342	+0.30(+0.65%)
Dec 08, 2017	46.02	46.28	45.56	45.64	223,219	-0.26(-0.56%)
Dec 07, 2017	46.87	47.04	45.81	45.90	225,153	-1.10(-2.35%)
Dec 06, 2017	47.77	48.11	46.92	47.00	198,284	-0.81(-1.69%)
Dec 05, 2017	48.53	48.66	47.77	47.81	118,134	-0.76(-1.57%)
Dec 04, 2017	48.06	49.25	48.06	48.57	113,214	+0.81(+1.69%)

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.