Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.76	47.09	46.15	46.15	74,830	-0.24(-0.51%)
Feb 27, 2018	47.14	47.66	46.29	46.38	105,968	-0.66(-1.40%)
Feb 26, 2018	46.81	47.70	46.64	47.04	139,751	+0.28(+0.60%)
Feb 23, 2018	47.04	47.04	46.29	46.76	51,398	+0.14(+0.30%)
Feb 22, 2018		47.04	46.43	46.62	40,270	+0.19(+0.41%)
Feb 21, 2018	46.05	46.85	46.05	46.43	55,377	+0.33(+0.72%)
Feb 20, 2018	45.82	46.55	45.82	46.10	59,251	+0.05(+0.10%)
Feb 16, 2018		46.05	46.05	46.05	0	+0.05(+0.10%)
Feb 15, 2018	46.29	46.29	46.29	46.01	95,920	+0.05(+0.10%)
Feb 14, 2018	44.87	46.10	44.36	45.96	73,177	+0.61(+1.35%)
Feb 13, 2018	44.83	45.86	44.45	45.35	59,000	+0.28(+0.63%)
Feb 12, 2018	44.45	49.16	43.41	45.06	96,258	+0.80(+1.81%)
Feb 09, 2018	44.12	44.59	42.63	44.26	80,252	+0.71(+1.62%)
Feb 08, 2018	45.16	45.16	43.55	43.55	66,967	-1.51(-3.35%)
Feb 07, 2018	45.82	45.82	44.54	45.06	94,384	-0.75(-1.65%)
Feb 06, 2018	45.58	48.17	45.53	45.82	144,686	-2.26(-4.71%)
Feb 05, 2018	47.80	48.46	47.23	48.08	61,167	+0.05(+0.10%)
Feb 02, 2018	48.74	49.00	47.75	48.03	61,245	-1.04(-2.11%)
Feb 01, 2018	48.83	50.29	48.79	49.07	163,814	+0.19(+0.39%)
Jan 31, 2018	49.87	49.87	48.60	48.88	54,525	-0.66(-1.33%)
Jan 30, 2018	50.53	50.53	49.07	49.54	110,166	-1.23(-2.41%)
Jan 29, 2018	50.20	51.85	50.20	50.77	66,193	+0.38(+0.75%)
Jan 26, 2018	50.58	51.10	50.15	50.39	42,644	-0.09(-0.19%)
Jan 25, 2018	50.72	50.81	49.96	50.48	94,848	-0.09(-0.19%)
Jan 24, 2018	50.91	51.40	50.37	50.58	52,794	-0.14(-0.28%)
Jan 23, 2018	50.86	51.80	50.34	50.72	114,274	-0.24(-0.46%)
Jan 22, 2018		51.24	50.48	50.95	58,999	+0.19(+0.37%)
Jan 19, 2018	50.11	51.02	50.11	50.77	67,885	+0.57(+1.13%)
Jan 18, 2018	51.61	51.80	50.06	50.20	60,349	-1.32(-2.56%)
Jan 17, 2018	50.91	51.52	50.81	51.52	50,175	+0.71(+1.39%)
Jan 16, 2018	51.52	51.57	50.44	50.81	46,035	-0.52(-1.01%)
Jan 12, 2018		51.33	51.33	51.33	0	+0.33(+0.65%)
Jan 11, 2018	49.63	51.12	49.59	51.00	49,085	+1.46(+2.95%)
Jan 10, 2018	50.01	50.06	49.26	49.54	52,622	-0.75(-1.50%)
Jan 09, 2018	50.58	50.72	50.20	50.29	43,966	-0.28(-0.56%)
Jan 08, 2018	50.25	50.72	49.92	50.58	71,420	+0.33(+0.66%)
Jan 05, 2018	50.81	51.05	49.96	50.25	65,302	-0.33(-0.65%)
Jan 04, 2018	50.20	50.81	50.01	50.58	60,801	+0.28(+0.56%)
Jan 03, 2018	50.39	50.77	47.47	50.29	67,730	-0.09(-0.19%)
Jan 02, 2018	50.67	51.14	47.18	50.39	87,989	-0.24(-0.47%)
Dec 29, 2017		50.62	50.62	50.62	0	-0.19(-0.37%)
Dec 28, 2017	51.14	51.33	50.62	50.81	103,704	-0.33(-0.65%)
Dec 27, 2017	51.14	51.57	50.62	51.14	42,192	+0.00(+0.00%)
Dec 26, 2017	52.04	52.04	50.81	51.14	44,204	-0.90(-1.72%)
Dec 22, 2017	52.23	52.27	51.80	52.04	69,025	-0.24(-0.45%)
Dec 21, 2017	51.94	52.60	51.94	52.27	90,527	+0.47(+0.91%)
Dec 20, 2017	51.76	51.97	51.38	51.80	70,730	+0.38(+0.73%)
Dec 19, 2017	51.61	52.04	51.28	51.43	102,859	-0.19(-0.37%)
Dec 18, 2017	51.76	52.37	51.28	51.61	74,932	+0.19(+0.37%)
Dec 15, 2017	51.90	51.99	50.62	51.43	337,669	-0.33(-0.64%)
Dec 14, 2017	52.22	52.55	51.54	51.76	98,896	-0.38(-0.72%)
Dec 13, 2017	52.04	52.74	51.94	52.13	69,994	+0.05(+0.09%)
Dec 12, 2017	51.99	52.37	51.99	52.08	62,432	+0.09(+0.18%)
Dec 11, 2017	52.08	52.22	51.62	51.99	85,046	+0.05(+0.09%)
Dec 08, 2017	52.46	52.46	51.94	51.94	55,894	-0.38(-0.72%)
Dec 07, 2017	52.37	52.97	51.80	52.32	72,617	-0.14(-0.27%)
Dec 06, 2017	52.27	52.51	52.51	52.46	67,485	-0.05(-0.09%)
Dec 05, 2017	52.32	52.65	52.08	52.51	74,405	+0.19(+0.36%)
Dec 04, 2017	52.65	53.12	52.32	52.32	88,436	+0.38(+0.72%)

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.