Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.79	44.86	44.35	44.35	71,028	-0.25(-0.55%)
Feb 27, 2018	45.11	45.15	44.56	44.60	156,926	-0.95(-2.09%)
Feb 26, 2018	45.31	45.55	45.17	45.55	41,222	+0.31(+0.68%)
Feb 23, 2018	44.99	45.28	44.93	45.24	58,792	+0.70(+1.56%)
Feb 22, 2018	44.54	44.88	44.50	44.55	30,991	+0.03(+0.08%)
Feb 21, 2018	44.78	45.23	44.50	44.51	50,456	-0.18(-0.40%)
Feb 20, 2018	44.55	44.76	44.52	44.69	83,988	-0.36(-0.79%)
Feb 16, 2018		45.05	45.05	45.05	0	-0.13(-0.28%)
Feb 15, 2018	44.99	45.19	44.57	45.17	61,196	+0.47(+1.04%)
Feb 14, 2018	43.55	44.79	43.55	44.71	121,733	+0.91(+2.07%)
Feb 13, 2018	43.64	43.88	43.57	43.80	32,225	+0.23(+0.53%)
Feb 12, 2018	43.48	43.88	43.27	43.57	68,051	+0.60(+1.40%)
Feb 09, 2018	43.29	43.36	42.12	42.97	239,035	+0.48(+1.14%)
Feb 08, 2018	43.98	43.98	42.46	42.48	88,031	-1.22(-2.80%)
Feb 07, 2018	44.04	44.52	43.71	43.71	65,090	-0.74(-1.66%)
Feb 06, 2018	43.40	44.73	43.18	44.44	152,983	+0.35(+0.79%)
Feb 05, 2018	44.99	45.22	43.83	44.10	96,548	-0.97(-2.15%)
Feb 02, 2018	45.73	45.73	45.05	45.06	93,421	-1.15(-2.48%)
Feb 01, 2018	46.24	46.33	46.09	46.21	281,987	-0.23(-0.49%)
Jan 31, 2018	46.57	46.64	46.24	46.44	106,639	+0.14(+0.31%)
Jan 30, 2018	46.49	46.49	46.18	46.29	58,284	-0.53(-1.12%)
Jan 29, 2018	46.89	46.97	46.80	46.82	54,931	-0.51(-1.08%)
Jan 26, 2018	47.17	47.36	47.05	47.33	70,929	+0.28(+0.60%)
Jan 25, 2018	47.18	47.33	46.87	47.05	62,120	-0.01(-0.02%)
Jan 24, 2018	47.02	47.19	46.89	47.06	64,278	+0.39(+0.84%)
Jan 23, 2018	46.56	46.67	46.43	46.67	71,587	-0.11(-0.24%)
Jan 22, 2018	46.54	46.82	46.49	46.78	46,750	+0.46(+0.99%)
Jan 19, 2018	46.15	46.37	46.10	46.32	99,886	+0.36(+0.79%)
Jan 18, 2018	45.90	45.99	45.85	45.96	52,308	-0.07(-0.15%)
Jan 17, 2018	45.95	46.23	45.90	46.02	93,787	+0.53(+1.18%)
Jan 16, 2018	45.86	45.93	45.49	45.49	103,438	-0.55(-1.20%)
Jan 12, 2018		46.04	46.04	46.04	0	+0.28(+0.61%)
Jan 11, 2018	45.56	45.80	45.38	45.76	132,586	+0.38(+0.84%)
Jan 10, 2018	45.44	45.45	45.29	45.38	70,640	-0.20(-0.43%)
Jan 09, 2018	45.71	45.71	45.46	45.57	105,911	-0.15(-0.33%)
Jan 08, 2018	45.63	45.77	45.51	45.73	111,958	+0.09(+0.20%)
Jan 05, 2018	45.51	45.70	45.42	45.63	270,845	+0.33(+0.73%)
Jan 04, 2018	45.28	45.43	45.28	45.30	112,021	+0.31(+0.68%)
Jan 03, 2018	44.93	45.15	44.93	45.00	113,480	+0.32(+0.72%)
Jan 02, 2018	44.50	44.69	44.50	44.67	139,458	+0.55(+1.25%)
Dec 29, 2017		44.12	44.12	44.12	0	+0.36(+0.81%)
Dec 28, 2017	43.83	43.87	43.73	43.77	77,455	+0.31(+0.72%)
Dec 27, 2017	43.40	43.47	43.29	43.45	102,590	+0.28(+0.65%)
Dec 26, 2017	43.28	43.28	43.12	43.17	89,703	-0.20(-0.47%)
Dec 22, 2017	43.07	43.38	43.07	43.38	37,594	+0.32(+0.75%)
Dec 21, 2017	42.96	43.11	42.96	43.05	34,859	+0.33(+0.77%)
Dec 20, 2017	42.76	42.87	42.70	42.72	83,329	+0.28(+0.66%)
Dec 19, 2017	42.68	42.68	42.36	42.44	52,100	-0.20(-0.46%)
Dec 18, 2017	42.54	42.73	42.45	42.64	64,936	+0.32(+0.76%)
Dec 15, 2017	42.30	42.36	42.08	42.32	45,234	+0.36(+0.86%)
Dec 14, 2017	42.09	42.10	41.93	41.95	35,249	-0.19(-0.45%)
Dec 13, 2017	41.96	42.24	41.96	42.14	59,966	+0.34(+0.82%)
Dec 12, 2017	41.76	41.84	41.61	41.80	81,982	-0.18(-0.44%)
Dec 11, 2017	41.94	41.99	41.84	41.99	41,310	+0.30(+0.72%)
Dec 08, 2017	41.66	41.73	41.54	41.69	37,720	+0.27(+0.64%)
Dec 07, 2017	41.22	41.45	41.20	41.42	105,791	+0.07(+0.18%)
Dec 06, 2017	41.38	41.44	41.22	41.35	38,937	-0.61(-1.45%)
Dec 05, 2017	41.82	42.01	41.77	41.95	130,495	-0.01(-0.02%)
Dec 04, 2017	42.28	42.28	41.94	41.96	121,805	-0.07(-0.16%)

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.