Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.28	47.33	46.77	46.80	958,974	-0.35(-0.74%)
Feb 27, 2018	47.84	47.86	47.14	47.14	839,659	-1.25(-2.58%)
Feb 26, 2018	48.02	48.40	47.96	48.39	369,049	+0.46(+0.95%)
Feb 23, 2018	47.86	47.96	47.73	47.93	1,820,769	+0.62(+1.30%)
Feb 22, 2018	47.33	47.63	47.25	47.32	1,466,541	+0.02(+0.05%)
Feb 21, 2018	47.78	48.05	47.27	47.29	546,830	-0.23(-0.48%)
Feb 20, 2018	47.59	47.80	47.41	47.52	305,333	-0.35(-0.74%)
Feb 16, 2018		47.88	47.88	47.88	0	+0.21(+0.43%)
Feb 15, 2018	47.47	47.67	47.31	47.67	521,971	+0.44(+0.94%)
Feb 14, 2018	46.46	47.26	46.46	47.23	571,705	+0.54(+1.17%)
Feb 13, 2018	46.45	46.73	46.37	46.69	405,211	+0.18(+0.39%)
Feb 12, 2018	46.28	46.64	46.14	46.51	887,927	+0.41(+0.89%)
Feb 09, 2018	46.11	46.26	45.09	46.10	654,027	+0.23(+0.50%)
Feb 08, 2018	47.05	47.05	45.85	45.87	526,249	-1.11(-2.37%)
Feb 07, 2018	47.22	47.65	46.98	46.98	670,934	-0.90(-1.88%)
Feb 06, 2018	46.89	48.07	46.66	47.88	891,003	+0.28(+0.60%)
Feb 05, 2018	48.48	48.62	47.18	47.59	779,753	-1.50(-3.05%)
Feb 02, 2018	49.60	49.60	49.03	49.09	615,505	-0.90(-1.80%)
Feb 01, 2018	50.06	50.19	49.93	49.99	929,778	-0.36(-0.71%)
Jan 31, 2018	50.43	50.53	50.19	50.35	636,269	+0.11(+0.22%)
Jan 30, 2018	50.43	50.48	50.19	50.24	518,557	-0.27(-0.53%)
Jan 29, 2018	50.65	50.68	50.49	50.51	946,536	-0.88(-1.72%)
Jan 26, 2018	51.22	51.44	51.15	51.39	847,419	+0.59(+1.16%)
Jan 25, 2018	51.01	51.07	50.62	50.80	668,004	-0.08(-0.16%)
Jan 24, 2018	50.96	51.05	50.71	50.88	846,673	+0.20(+0.39%)
Jan 23, 2018	50.44	50.68	50.43	50.68	736,892	+0.29(+0.58%)
Jan 22, 2018	50.09	50.39	50.07	50.39	486,958	+0.35(+0.69%)
Jan 19, 2018	49.85	50.05	49.85	50.04	591,749	+0.46(+0.92%)
Jan 18, 2018	49.52	49.62	49.45	49.58	696,753	-0.24(-0.48%)
Jan 17, 2018	49.68	50.01	49.63	49.82	543,948	+0.28(+0.57%)
Jan 16, 2018	49.67	49.68	49.46	49.53	544,481	-0.05(-0.10%)
Jan 12, 2018		49.58	49.58	49.58	0	+0.27(+0.54%)
Jan 11, 2018	49.17	49.34	49.13	49.31	925,533	+0.10(+0.21%)
Jan 10, 2018		49.37	49.11	49.21	889,310	-0.22(-0.45%)
Jan 09, 2018	49.46	49.51	49.36	49.43	851,333	-0.02(-0.05%)
Jan 08, 2018	49.32	49.46	49.30	49.46	402,643	+0.27(+0.55%)
Jan 05, 2018	49.02	49.23	48.92	49.19	774,946	+0.52(+1.07%)
Jan 04, 2018	48.64	48.71	48.60	48.67	491,282	+0.05(+0.10%)
Jan 03, 2018	48.52	48.67	48.50	48.62	526,183	+0.25(+0.52%)
Jan 02, 2018	48.08	48.37	48.07	48.37	497,051	+0.64(+1.34%)
Dec 29, 2017		47.73	47.73	47.73	0	-0.03(-0.07%)
Dec 28, 2017	47.78	47.78	47.67	47.76	469,580	+0.31(+0.65%)
Dec 27, 2017	47.30	47.48	47.28	47.45	450,184	+0.33(+0.70%)
Dec 26, 2017	47.14	47.14	47.07	47.12	535,339	+0.07(+0.15%)
Dec 22, 2017	46.82	47.05	46.78	47.05	455,452	+0.30(+0.64%)
Dec 21, 2017	46.69	46.84	46.63	46.75	442,901	+0.14(+0.30%)
Dec 20, 2017	46.69	46.70	46.58	46.61	437,586	-0.15(-0.32%)
Dec 19, 2017	47.22	47.22	46.70	46.76	597,835	-0.24(-0.52%)
Dec 18, 2017	47.07	47.21	46.97	47.00	767,025	+0.30(+0.64%)
Dec 15, 2017	46.67	46.79	46.59	46.70	315,644	-0.02(-0.03%)
Dec 14, 2017	46.85	46.86	46.70	46.72	268,414	-0.15(-0.31%)
Dec 13, 2017	46.65	46.92	46.65	46.86	477,425	+0.44(+0.94%)
Dec 12, 2017	46.34	46.43	46.28	46.43	548,411	+0.10(+0.21%)
Dec 11, 2017	46.30	46.39	46.24	46.33	754,543	-0.04(-0.08%)
Dec 08, 2017	46.34	46.40	46.20	46.37	564,659	+0.32(+0.70%)
Dec 07, 2017	45.93	46.14	45.89	46.04	735,579	+0.02(+0.05%)
Dec 06, 2017	46.08	46.10	45.94	46.02	451,144	-0.21(-0.45%)
Dec 05, 2017	46.24	46.39	46.17	46.23	320,369	+0.22(+0.48%)
Dec 04, 2017	46.28	46.30	46.01	46.01	286,599	-0.27(-0.58%)

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.