Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.78	45.79	45.17	45.17	2,065,595	-0.54(-1.17%)
Feb 27, 2018	46.21	46.24	45.71	45.71	2,492,058	-0.79(-1.70%)
Feb 26, 2018	46.30	46.51	46.11	46.50	3,332,646	+0.36(+0.79%)
Feb 23, 2018	45.92	46.17	45.82	46.13	1,993,657	+0.51(+1.12%)
Feb 22, 2018			45.54	45.62	3,674,304	+0.15(+0.33%)
Feb 21, 2018	45.85	46.16	45.47	45.47	3,044,547	-0.16(-0.34%)
Feb 20, 2018	45.64	45.82	45.50	45.63	5,410,820	-0.43(-0.93%)
Feb 16, 2018		46.06	46.06	46.06	0	+0.06(+0.13%)
Feb 15, 2018	45.94	46.03	45.56	46.00	2,621,869	+0.45(+0.98%)
Feb 14, 2018	44.47	45.57	44.43	45.56	3,970,661	+0.83(+1.86%)
Feb 13, 2018	44.49	44.77	44.44	44.72	3,738,188	+0.02(+0.06%)
Feb 12, 2018	44.43	44.84	44.25	44.70	4,245,741	+0.61(+1.38%)
Feb 09, 2018	44.11	44.34	42.95	44.09	6,629,994	+0.39(+0.89%)
Feb 08, 2018	45.06	45.06	43.69	43.70	11,701,679	-1.20(-2.68%)
Feb 07, 2018	45.25	45.55	44.90	44.91	9,600,984	-0.84(-1.84%)
Feb 06, 2018	44.61	45.85	44.56	45.75	13,819,428	+0.57(+1.26%)
Feb 05, 2018	46.18	46.38	44.71	45.18	5,062,237	-1.39(-2.99%)
Feb 02, 2018	47.16	47.16	46.56	46.57	3,812,879	-1.09(-2.28%)
Feb 01, 2018	47.54	47.77	47.50	47.66	2,616,178	-0.04(-0.09%)
Jan 31, 2018	47.91	47.93	47.55	47.70	2,324,811	+0.09(+0.19%)
Jan 30, 2018	47.80	47.82	47.54	47.61	3,732,115	-0.44(-0.91%)
Jan 29, 2018	48.14	48.16	47.99	48.05	3,348,070	-0.52(-1.07%)
Jan 26, 2018	48.38	48.58	48.33	48.57	1,991,650	+0.45(+0.94%)
Jan 25, 2018	48.41	48.44	48.02	48.11	2,766,856	-0.17(-0.36%)
Jan 24, 2018	48.35	48.43	48.07	48.29	3,731,240	+0.21(+0.43%)
Jan 23, 2018	47.97	48.11	47.91	48.08	2,721,023	+0.18(+0.38%)
Jan 22, 2018	47.68	47.92	47.65	47.90	4,413,817	+0.27(+0.57%)
Jan 19, 2018	47.64	47.64	47.48	47.63	2,230,471	+0.21(+0.43%)
Jan 18, 2018	47.34	47.45	47.26	47.42	2,762,909	-0.05(-0.10%)
Jan 17, 2018	47.31	47.62	47.19	47.47	3,012,623	+0.35(+0.75%)
Jan 16, 2018	47.33	47.40	47.06	47.12	3,626,338	-0.03(-0.07%)
Jan 12, 2018		47.15	47.15	47.15	0	+0.44(+0.94%)
Jan 11, 2018	46.50	46.71	46.45	46.71	2,129,846	+0.29(+0.62%)
Jan 10, 2018	46.50	46.50	46.34	46.42	2,570,925	-0.14(-0.30%)
Jan 09, 2018	46.55	46.58	46.40	46.56	3,870,008	+0.02(+0.04%)
Jan 08, 2018	46.48	46.55	46.46	46.55	2,687,515	+0.01(+0.02%)
Jan 05, 2018	46.42	46.57	46.36	46.54	2,427,393	+0.27(+0.59%)
Jan 04, 2018	46.21	46.35	46.18	46.27	3,359,196	+0.36(+0.79%)
Jan 03, 2018	45.67	45.91	45.67	45.90	3,026,023	+0.29(+0.63%)
Jan 02, 2018	45.42	45.61	45.30	45.61	3,863,712	+0.49(+1.08%)
Dec 29, 2017		45.13	45.13	45.13	0	+0.06(+0.13%)
Dec 28, 2017	45.14	45.15	45.05	45.07	1,771,097	+0.12(+0.28%)
Dec 27, 2017	44.92	45.02	44.90	44.95	2,493,090	+0.10(+0.22%)
Dec 26, 2017	44.79	44.88	44.78	44.85	2,328,819	+0.01(+0.02%)
Dec 22, 2017	44.72	44.86	44.70	44.84	1,846,307	+0.13(+0.30%)
Dec 21, 2017	44.61	44.80	44.58	44.71	1,865,729	+0.20(+0.45%)
Dec 20, 2017	44.63	44.64	44.48	44.51	4,185,110	-0.02(-0.06%)
Dec 19, 2017	44.65	44.68	44.45	44.53	2,625,927	-0.14(-0.31%)
Dec 18, 2017	44.61	44.78	44.60	44.67	1,708,773	+0.52(+1.17%)
Dec 15, 2017	44.16	44.22	44.05	44.16	3,210,622	-0.02(-0.04%)
Dec 14, 2017	44.34	44.39	44.17	44.17	3,807,178	-0.22(-0.50%)
Dec 13, 2017	44.29	44.50	44.28	44.39	3,353,852	+0.23(+0.52%)
Dec 12, 2017	44.08	44.20	44.05	44.16	1,859,595	-0.02(-0.04%)
Dec 11, 2017	44.13	44.21	44.11	44.18	1,793,938	+0.12(+0.28%)
Dec 08, 2017	44.02	44.06	43.91	44.06	1,358,274	+0.30(+0.69%)
Dec 07, 2017	43.65	43.86	43.58	43.75	1,513,598	+0.09(+0.21%)
Dec 06, 2017	43.64	43.74	43.62	43.66	2,130,830	-0.25(-0.56%)
Dec 05, 2017	44.01	44.11	43.89	43.91	2,095,500	-0.06(-0.13%)
Dec 04, 2017	44.25	44.25	43.96	43.97	1,950,525	-0.13(-0.30%)

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.