Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.14	47.39	46.59	46.91	1,533,218	+0.06(+0.12%)
Feb 27, 2018	47.44	47.51	46.80	46.86	1,517,111	-0.57(-1.21%)
Feb 26, 2018	46.62	47.54	46.50	47.43	785,170	+1.10(+2.37%)
Feb 23, 2018	45.79	46.39	45.59	46.33	796,741	+0.60(+1.32%)
Feb 22, 2018	46.26	46.82	45.68	45.73	1,195,439	-0.28(-0.60%)
Feb 21, 2018	46.62	47.35	45.97	46.01	1,844,091	-0.49(-1.04%)
Feb 20, 2018	46.44	47.24	46.37	46.49	1,313,898	-0.26(-0.55%)
Feb 16, 2018		46.75	46.75	46.75	0	-0.37(-0.79%)
Feb 15, 2018	47.04	48.05	46.75	47.12	1,244,110	+0.39(+0.84%)
Feb 14, 2018	44.70	46.79	43.92	46.73	2,003,310	+0.82(+1.78%)
Feb 13, 2018		46.00		45.91	799,132	+0.50(+1.11%)
Feb 12, 2018	45.05	45.72	44.67	45.41	1,046,500	+0.61(+1.36%)
Feb 09, 2018	44.83	45.14	43.05	44.80	1,256,241	+0.55(+1.25%)
Feb 08, 2018	46.10	46.24	44.22	44.24	1,010,746	-1.85(-4.01%)
Feb 07, 2018	45.82	46.87	45.82	46.09	908,897	-0.01(-0.02%)
Feb 06, 2018	44.74	46.36	43.39	46.10	1,251,666	-0.17(-0.37%)
Feb 05, 2018	47.22	47.60	45.84	46.27	741,455	-1.28(-2.70%)
Feb 02, 2018	48.75	48.93	47.55	47.56	965,391	-1.41(-2.88%)
Feb 01, 2018	48.61	49.22	48.43	48.97	640,755	+0.20(+0.41%)
Jan 31, 2018	49.24	49.60	48.60	48.77	991,393	-0.26(-0.52%)
Jan 30, 2018	49.62	50.04	48.61	49.02	1,130,252	-0.91(-1.83%)
Jan 29, 2018	50.01	50.26	49.54	49.94	981,912	-0.34(-0.68%)
Jan 26, 2018	50.00	50.36	49.57	50.28	1,050,958	+0.54(+1.09%)
Jan 25, 2018	49.57	49.81	49.28	49.74	799,213	+0.37(+0.75%)
Jan 24, 2018	49.13	49.40	48.87	49.37	1,044,132	+0.50(+1.01%)
Jan 23, 2018	49.33	49.36	48.60	48.87	959,697	-0.53(-1.08%)
Jan 22, 2018	49.78	49.91	49.13	49.40	1,125,285	-0.50(-0.99%)
Jan 19, 2018	49.35	49.94	49.04	49.90	1,543,560	+1.00(+2.04%)
Jan 18, 2018	48.57	48.94	48.17	48.90	1,267,257	+0.48(+0.98%)
Jan 17, 2018	48.22	48.65	47.93	48.42	566,289	+0.49(+1.01%)
Jan 16, 2018	48.07	48.41	47.75	47.94	1,075,306	+0.06(+0.12%)
Jan 12, 2018		47.88	47.88	47.88	0	+0.02(+0.04%)
Jan 11, 2018	47.38	47.88	47.28	47.86	679,847	+0.52(+1.11%)
Jan 10, 2018		47.38		47.34	865,718	+0.30(+0.65%)
Jan 09, 2018	47.53	47.53	46.99	47.03	892,513	-0.27(-0.56%)
Jan 08, 2018	47.23	48.07	47.05	47.30	1,487,144	+1.35(+2.94%)
Jan 05, 2018	45.49	46.08	45.39	45.95	795,182	+0.61(+1.34%)
Jan 04, 2018	45.26	45.47	45.01	45.34	1,039,069	+0.12(+0.27%)
Jan 03, 2018	44.88	45.30	44.71	45.21	1,074,464	+0.35(+0.79%)
Jan 02, 2018	44.54	44.87	44.34	44.86	817,787	+0.47(+1.05%)
Dec 29, 2017		44.40	44.40	44.40	0	-0.37(-0.83%)
Dec 28, 2017	45.04	45.22	44.52	44.77	440,775	-0.16(-0.36%)
Dec 27, 2017	44.53	45.00	44.44	44.93	797,643	+0.34(+0.77%)
Dec 26, 2017	45.13	45.13	44.43	44.59	416,400	-0.51(-1.14%)
Dec 22, 2017	45.13	45.29	44.96	45.10	531,921	-0.01(-0.02%)
Dec 21, 2017	44.84	45.56	44.80	45.11	861,755	+0.22(+0.49%)
Dec 20, 2017	45.40	45.50	44.65	44.89	979,783	-0.31(-0.70%)
Dec 19, 2017	45.62	46.12	45.05	45.20	917,068	-0.32(-0.71%)
Dec 18, 2017	45.43	45.72	45.20	45.53	1,215,701	+0.41(+0.91%)
Dec 15, 2017	45.22	45.61	44.97	45.12	1,867,371	+0.23(+0.51%)
Dec 14, 2017	45.20	45.54	44.49	44.89	1,218,174	-0.23(-0.51%)
Dec 13, 2017	44.65	45.33	44.65	45.12	1,544,044	+0.46(+1.02%)
Dec 12, 2017	44.35	45.09	44.33	44.66	1,453,887	+0.63(+1.43%)
Dec 11, 2017	44.17	44.37	43.92	44.03	746,551	-0.14(-0.32%)
Dec 08, 2017	44.19	44.39	44.04	44.18	602,819	+0.19(+0.43%)
Dec 07, 2017	43.94	44.35	43.86	43.99	581,809	+0.03(+0.06%)
Dec 06, 2017	43.80	44.16	43.59	43.96	631,778	+0.11(+0.26%)
Dec 05, 2017	44.04	44.26	43.81	43.84	949,492	-0.20(-0.45%)
Dec 04, 2017	44.58	44.64	44.02	44.04	1,781,113	-0.17(-0.39%)

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.