Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.13	43.31	42.70	42.71	430,030	-0.30(-0.70%)
Feb 27, 2018	43.72	43.86	42.83	43.01	632,773	-0.70(-1.60%)
Feb 26, 2018	43.43	43.85	43.32	43.71	365,240	+0.42(+0.96%)
Feb 23, 2018	43.66	43.87	42.99	43.29	717,863	-0.31(-0.71%)
Feb 22, 2018			43.48	43.60	469,465	-0.09(-0.20%)
Feb 21, 2018	44.27	44.56	43.66	43.69	544,127	-0.52(-1.18%)
Feb 20, 2018	44.34	44.69	44.01	44.21	716,691	-0.32(-0.72%)
Feb 16, 2018		44.53	44.53	44.53	0	+1.20(+2.77%)
Feb 15, 2018	43.12	43.58	43.01	43.33	553,524	+0.46(+1.08%)
Feb 14, 2018	42.07	43.17	42.07	42.87	775,676	+0.68(+1.62%)
Feb 13, 2018	41.91	42.24	41.63	42.19	435,126	+0.15(+0.37%)
Feb 12, 2018	42.21	42.50	41.83	42.03	811,429	+0.09(+0.21%)
Feb 09, 2018	42.57	42.84	40.91	41.95	1,093,895	-0.38(-0.89%)
Feb 08, 2018	43.07	43.10	42.31	42.32	805,058	-0.64(-1.50%)
Feb 07, 2018	43.12	43.63	42.74	42.97	805,410	-0.11(-0.25%)
Feb 06, 2018	43.08	43.39	42.42	43.07	1,011,060	-0.76(-1.73%)
Feb 05, 2018	43.94	44.54	43.35	43.83	761,764	-0.38(-0.87%)
Feb 02, 2018	44.45	44.48	43.76	44.22	588,215	-0.24(-0.54%)
Feb 01, 2018	45.08	46.07	44.37	44.46	933,439	-0.51(-1.13%)
Jan 31, 2018	45.14	45.38	44.59	44.97	1,053,115	-0.17(-0.38%)
Jan 30, 2018	45.25	45.68	45.13	45.14	618,861	-0.24(-0.53%)
Jan 29, 2018	45.66	45.90	45.32	45.38	507,324	-0.19(-0.42%)
Jan 26, 2018	45.37	45.61	45.02	45.57	461,320	+0.27(+0.59%)
Jan 25, 2018	44.74	45.45	44.67	45.30	588,565	+0.52(+1.16%)
Jan 24, 2018	44.85	45.24	44.66	44.78	438,019	+0.08(+0.17%)
Jan 23, 2018	44.71	44.81	44.23	44.71	502,201	-0.13(-0.28%)
Jan 22, 2018	45.06	45.19	44.71	44.83	412,914	-0.31(-0.68%)
Jan 19, 2018	44.65	45.17	44.55	45.14	623,860	+0.59(+1.32%)
Jan 18, 2018	44.85	44.85	44.08	44.55	602,016	-0.30(-0.66%)
Jan 17, 2018	45.19	45.30	44.77	44.85	616,882	-0.08(-0.17%)
Jan 16, 2018	46.03	46.03	44.91	44.93	589,892	-0.92(-2.01%)
Jan 12, 2018		45.85	45.85	45.85	0	-0.13(-0.29%)
Jan 11, 2018	45.96	46.45	45.69	45.99	448,744	-0.04(-0.08%)
Jan 10, 2018			45.91	46.03	331,534	-0.85(-1.81%)
Jan 09, 2018	46.97	47.04	46.66	46.87	609,317	-0.06(-0.12%)
Jan 08, 2018	46.80	47.00	46.55	46.93	555,484	+0.40(+0.87%)
Jan 05, 2018	46.56	46.66	46.36	46.53	310,249	+0.14(+0.31%)
Jan 04, 2018	46.42	46.80	46.28	46.38	460,773	+0.14(+0.31%)
Jan 03, 2018	46.06	46.35	45.72	46.24	804,323	+0.24(+0.52%)
Jan 02, 2018	45.63	46.25	45.53	46.00	892,406	+0.02(+0.04%)
Dec 29, 2017		45.98	45.98	45.98	0	+0.14(+0.31%)
Dec 28, 2017	45.86	45.89	45.44	45.83	265,839	+0.10(+0.21%)
Dec 27, 2017	45.72	45.96	45.55	45.74	273,143	+0.14(+0.32%)
Dec 26, 2017	45.58	46.17	45.56	45.59	236,441	-0.10(-0.21%)
Dec 22, 2017	45.52	45.87	45.08	45.69	427,504	+0.29(+0.64%)
Dec 21, 2017	45.54	45.57	45.25	45.40	350,766	-0.02(-0.04%)
Dec 20, 2017	45.51	45.78	45.28	45.42	667,010	-0.06(-0.13%)
Dec 19, 2017	45.23	45.78	45.17	45.48	518,218	+0.29(+0.64%)
Dec 18, 2017	45.52	45.78	45.14	45.19	601,992	-0.11(-0.23%)
Dec 15, 2017	44.79	45.63	44.71	45.29	907,469	+0.56(+1.25%)
Dec 14, 2017	45.46	45.64	44.69	44.74	530,210	-0.73(-1.61%)
Dec 13, 2017	45.27	45.61	45.09	45.47	299,541	+0.23(+0.51%)
Dec 12, 2017	45.40	45.40	44.81	45.24	434,308	+0.04(+0.09%)
Dec 11, 2017	45.46	45.51	44.98	45.20	568,462	-0.30(-0.66%)
Dec 08, 2017	45.58	45.82	45.16	45.50	469,165	+0.08(+0.17%)
Dec 07, 2017	45.95	46.15	45.41	45.42	730,540	-0.54(-1.17%)
Dec 06, 2017	46.65	46.76	45.63	45.96	872,872	-0.71(-1.53%)
Dec 05, 2017	46.18	47.72	45.91	46.67	1,675,315	+1.77(+3.94%)
Dec 04, 2017	45.09	45.34	44.85	44.90	797,074	+0.15(+0.34%)

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.