Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.15	46.18	45.64	45.64	2,674,683	-0.26(-0.57%)
Feb 27, 2018	46.29	46.88	45.89	45.90	3,133,416	-0.48(-1.04%)
Feb 26, 2018	45.81	46.63	45.63	46.38	2,359,434	+0.81(+1.77%)
Feb 23, 2018	44.82	45.63	44.54	45.58	2,115,319	+0.88(+1.97%)
Feb 22, 2018				44.69	1,565,653	+0.21(+0.48%)
Feb 21, 2018	44.85	45.27	44.48	44.48	1,990,578	-0.41(-0.91%)
Feb 20, 2018	45.85	46.04	44.84	44.89	2,301,929	-1.30(-2.81%)
Feb 16, 2018		46.19	46.19	46.19	0	+0.06(+0.14%)
Feb 15, 2018	45.47	46.13	44.93	46.12	1,763,929	+0.77(+1.70%)
Feb 14, 2018	44.95	45.52	44.81	45.35	1,457,465	+0.42(+0.94%)
Feb 13, 2018	44.80	45.15	44.74	44.93	1,728,780	+0.01(+0.02%)
Feb 12, 2018	44.97	45.53	44.49	44.92	2,255,990	+0.06(+0.14%)
Feb 09, 2018	44.22	45.11	43.84	44.85	4,184,230	+1.09(+2.49%)
Feb 08, 2018	43.84	44.35	43.46	43.76	2,568,757	+0.01(+0.02%)
Feb 07, 2018	44.69	45.11	43.74	43.76	4,714,581	-0.46(-1.04%)
Feb 06, 2018	43.33	45.23	43.17	44.22	5,564,475	+0.12(+0.28%)
Feb 05, 2018	43.06	44.25	43.06	44.09	5,237,936	+1.30(+3.03%)
Feb 02, 2018	44.47	44.47	42.64	42.80	5,937,540	-2.00(-4.45%)
Feb 01, 2018	45.18	45.23	44.73	44.79	2,561,067	-0.33(-0.74%)
Jan 31, 2018	45.29	45.62	44.92	45.12	2,992,300	-0.23(-0.51%)
Jan 30, 2018	45.15	45.54	44.97	45.35	1,921,503	+0.16(+0.35%)
Jan 29, 2018	45.29	45.61	45.19	45.20	1,868,583	-0.17(-0.37%)
Jan 26, 2018	45.33	45.38	44.97	45.36	2,393,888	-0.21(-0.47%)
Jan 25, 2018	45.45	45.79	45.27	45.58	2,274,308	+0.21(+0.47%)
Jan 24, 2018	46.09	46.20	45.27	45.36	2,869,067	-0.69(-1.50%)
Jan 23, 2018	46.12	46.16	45.79	46.06	1,824,320	-0.23(-0.50%)
Jan 22, 2018	45.97	46.29	45.90	46.29	2,049,229	+0.18(+0.40%)
Jan 19, 2018	45.88	46.30	45.88	46.10	1,855,310	+0.41(+0.89%)
Jan 18, 2018	46.02	46.22	45.62	45.70	1,563,418	-0.35(-0.76%)
Jan 17, 2018	45.77	46.29	45.70	46.05	2,227,659	+0.55(+1.22%)
Jan 16, 2018	45.68	46.11	45.46	45.49	2,637,187	+0.21(+0.47%)
Jan 12, 2018		45.28	45.28	45.28	0	-0.32(-0.71%)
Jan 11, 2018	45.93	46.09	45.49	45.60	1,804,085	-0.39(-0.84%)
Jan 10, 2018				45.99	1,574,075	-0.55(-1.19%)
Jan 09, 2018	46.61	46.77	46.51	46.55	1,530,971	-0.05(-0.10%)
Jan 08, 2018	46.23	46.89	46.23	46.59	1,463,507	+0.34(+0.74%)
Jan 05, 2018	46.26	46.46	46.00	46.25	1,600,550	+0.12(+0.26%)
Jan 04, 2018	45.50	46.20	45.47	46.13	1,619,922	+0.77(+1.69%)
Jan 03, 2018	45.72	45.81	45.13	45.36	1,786,249	-0.30(-0.65%)
Jan 02, 2018	46.25	46.36	45.64	45.66	5,350,184	-0.68(-1.47%)
Dec 29, 2017		46.34	46.34	46.34	0	-0.01(-0.02%)
Dec 28, 2017	46.41	46.45	46.04	46.35	1,029,696	+0.11(+0.24%)
Dec 27, 2017	46.45	46.45	46.11	46.24	731,992	-0.09(-0.20%)
Dec 26, 2017	46.27	46.46	46.06	46.33	999,469	+0.10(+0.22%)
Dec 22, 2017	45.88	46.23	45.70	46.23	1,566,396	+0.51(+1.11%)
Dec 21, 2017	45.75	46.00	45.58	45.72	2,077,429	+0.02(+0.04%)
Dec 20, 2017	45.50	45.87	45.27	45.70	1,755,386	+0.24(+0.53%)
Dec 19, 2017	45.76	46.28	45.42	45.46	1,719,936	-0.04(-0.08%)
Dec 18, 2017	45.02	46.04	45.00	45.50	2,135,578	+0.18(+0.41%)
Dec 15, 2017	45.04	45.71	44.29	45.32	3,567,058	+0.55(+1.24%)
Dec 14, 2017	44.50	44.95	44.34	44.76	1,489,333	+0.30(+0.69%)
Dec 13, 2017	44.73	44.80	44.24	44.46	1,934,673	-0.24(-0.54%)
Dec 12, 2017	44.70	45.05	44.12	44.70	2,118,899	+0.40(+0.90%)
Dec 11, 2017	44.61	44.71	44.23	44.30	1,566,807	-0.41(-0.91%)
Dec 08, 2017	44.53	44.85	44.18	44.71	1,630,374	+0.25(+0.56%)
Dec 07, 2017	44.09	44.46	43.88	44.46	2,290,107	+0.31(+0.71%)
Dec 06, 2017	44.66	44.80	43.97	44.14	2,024,113	-0.45(-1.01%)
Dec 05, 2017	44.57	44.85	44.34	44.60	3,066,831	-0.06(-0.14%)
Dec 04, 2017	43.64	44.71	43.47	44.66	2,886,445	+1.39(+3.22%)

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.