Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.86	47.91	47.37	47.37	79,805	-0.39(-0.81%)
Feb 27, 2018	48.26	48.34	47.76	47.76	103,782	-0.62(-1.29%)
Feb 26, 2018	48.31	48.41	48.03	48.38	73,429	+0.43(+0.90%)
Feb 23, 2018	47.70	48.01	47.62	47.95	64,799	+0.46(+0.98%)
Feb 22, 2018	47.55	47.79	47.40	47.48	61,744	+0.07(+0.15%)
Feb 21, 2018	47.70	48.01	47.36	47.41	81,786	-0.18(-0.37%)
Feb 20, 2018	47.80	47.84	47.44	47.59	109,703	-0.30(-0.62%)
Feb 16, 2018		47.89	47.89	47.89	0	+0.10(+0.20%)
Feb 15, 2018	47.56	47.79	47.39	47.79	113,525	+0.46(+0.98%)
Feb 14, 2018	46.63	47.41	46.48	47.33	105,575	+0.53(+1.12%)
Feb 13, 2018	46.67	46.84	46.50	46.80	156,963	+0.13(+0.28%)
Feb 12, 2018	46.50	46.92	46.31	46.67	80,097	+0.58(+1.26%)
Feb 09, 2018	46.15	46.37	45.20	46.09	159,963	+0.21(+0.46%)
Feb 08, 2018	47.11	47.12	45.82	45.88	131,760	-1.16(-2.46%)
Feb 07, 2018	47.27	47.59	47.04	47.04	141,564	-0.33(-0.70%)
Feb 06, 2018	46.27	47.54	46.06	47.37	183,091	+0.30(+0.63%)
Feb 05, 2018	47.93	48.07	46.51	47.07	258,456	-1.17(-2.42%)
Feb 02, 2018	48.78	49.05	48.23	48.24	148,723	-0.87(-1.77%)
Feb 01, 2018	49.19	49.31	49.06	49.11	74,232	-0.11(-0.23%)
Jan 31, 2018	49.37	49.38	49.09	49.22	141,463	+0.04(+0.07%)
Jan 30, 2018	49.33	49.40	49.25	49.19	77,906	-0.41(-0.83%)
Jan 29, 2018	49.73	49.76	49.55	49.60	82,646	-0.32(-0.63%)
Jan 26, 2018	49.67	49.93	49.57	49.91	70,327	+0.34(+0.69%)
Jan 25, 2018	49.71	49.71	49.41	49.57	92,203	-0.03(-0.05%)
Jan 24, 2018	49.69	49.75	49.44	49.60	94,799	+0.06(+0.12%)
Jan 23, 2018	49.41	49.54	49.40	49.54	64,266	+0.14(+0.28%)
Jan 22, 2018	49.13	49.40	49.13	49.40	115,450	+0.35(+0.72%)
Jan 19, 2018	49.09	49.12	48.98	49.05	75,850	+0.09(+0.18%)
Jan 18, 2018	48.91	48.99	48.84	48.96	76,865	-0.03(-0.07%)
Jan 17, 2018	48.98	49.06	48.76	48.99	80,656	+0.28(+0.58%)
Jan 16, 2018	48.97	49.01	48.58	48.71	105,950	-0.04(-0.09%)
Jan 12, 2018		48.76	48.76	48.76	0	+0.27(+0.56%)
Jan 11, 2018	48.26	48.48	48.26	48.48	72,578	+0.28(+0.58%)
Jan 10, 2018	48.24	48.25	48.11	48.20	85,492	-0.10(-0.20%)
Jan 09, 2018	48.29	48.35	48.22	48.30	88,730	+0.08(+0.16%)
Jan 08, 2018	48.28	48.28	48.14	48.22	119,274	-0.04(-0.09%)
Jan 05, 2018	48.12	48.27	48.05	48.27	239,322	+0.25(+0.51%)
Jan 04, 2018	47.96	48.06	47.95	48.02	209,085	+0.25(+0.53%)
Jan 03, 2018	47.61	47.77	47.60	47.77	96,599	+0.23(+0.48%)
Jan 02, 2018	47.41	47.54	47.34	47.54	182,101	+0.29(+0.61%)
Dec 29, 2017		47.25	47.25	47.25	0	-0.03(-0.06%)
Dec 28, 2017	47.31	47.34	47.20	47.27	96,436	+0.14(+0.30%)
Dec 27, 2017	47.12	47.21	47.10	47.13	52,272	+0.05(+0.11%)
Dec 26, 2017	47.09	47.12	47.06	47.08	38,407	-0.03(-0.05%)
Dec 22, 2017	47.10	47.11	47.03	47.11	85,930	+0.03(+0.05%)
Dec 21, 2017	47.06	47.15	46.99	47.08	67,373	+0.14(+0.31%)
Dec 20, 2017	47.06	47.06	46.87	46.94	71,631	-0.06(-0.13%)
Dec 19, 2017	47.63	47.63	46.97	47.00	161,133	-0.14(-0.30%)
Dec 18, 2017	47.02	47.19	46.92	47.14	73,027	+0.40(+0.85%)
Dec 15, 2017	46.69	46.85	46.66	46.74	64,696	+0.09(+0.20%)
Dec 14, 2017	46.80	46.80	46.59	46.65	59,269	-0.16(-0.34%)
Dec 13, 2017	46.74	46.87	46.70	46.81	96,288	+0.11(+0.23%)
Dec 12, 2017	46.68	46.73	46.61	46.70	80,344	+0.03(+0.07%)
Dec 11, 2017	46.63	46.71	46.59	46.67	96,463	+0.08(+0.16%)
Dec 08, 2017	46.57	46.62	46.49	46.59	102,836	+0.19(+0.42%)
Dec 07, 2017	46.24	46.46	46.24	46.40	80,034	+0.13(+0.27%)
Dec 06, 2017	46.29	46.35	46.26	46.27	46,847	-0.14(-0.31%)
Dec 05, 2017	46.48	46.58	46.33	46.41	53,709	-0.04(-0.09%)
Dec 04, 2017	46.77	46.81	46.46	46.46	71,564	-0.13(-0.27%)

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.