Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.90	46.65	45.30	45.55	364,194	-0.20(-0.44%)
Feb 27, 2018	46.85	47.10	45.55	45.75	594,324	-1.10(-2.35%)
Feb 26, 2018	46.00	47.05	45.40	46.85	958,743	+0.80(+1.74%)
Feb 23, 2018	45.25	46.10	45.00	46.05	541,666	+0.75(+1.66%)
Feb 22, 2018				45.30	1,425,006	+0.30(+0.67%)
Feb 21, 2018	43.25	45.35	41.00	45.00	1,167,818	+0.35(+0.78%)
Feb 20, 2018	45.65	45.65	44.20	44.65	351,637	-1.05(-2.30%)
Feb 16, 2018		45.70	45.70	45.70	0	+0.85(+1.90%)
Feb 15, 2018	43.20	44.95	40.65	44.85	1,027,718	+1.10(+2.51%)
Feb 14, 2018		44.70	43.20	43.75	373,764	+0.55(+1.27%)
Feb 13, 2018	42.00	44.05	42.00	43.20	192,218	+0.90(+2.13%)
Feb 12, 2018	41.90	42.70	41.65	42.30	171,210	+0.50(+1.20%)
Feb 09, 2018	42.20	42.45	40.10	41.80	320,617	+0.00(+0.00%)
Feb 08, 2018	42.50	43.05	41.70	41.80	211,185	-0.15(-0.36%)
Feb 07, 2018	41.25	42.30	41.25	41.95	188,106	+0.55(+1.33%)
Feb 06, 2018	40.00	41.60	39.50	41.40	290,264	+0.21(+0.51%)
Feb 05, 2018	42.20	42.65	40.90	41.19	188,573	-1.31(-3.09%)
Feb 02, 2018	42.10	42.85	42.00	42.50	362,269	+0.20(+0.47%)
Feb 01, 2018	42.20	42.80	41.55	42.30	369,893	-0.05(-0.12%)
Jan 31, 2018	41.55	42.50	41.25	42.35	329,429	+0.95(+2.29%)
Jan 30, 2018	40.45	41.55	40.14	41.40	208,526	+0.45(+1.10%)
Jan 29, 2018	40.85	41.60	40.75	40.95	191,720	+0.00(+0.00%)
Jan 26, 2018	40.55	41.05	40.40	40.95	157,681	+0.65(+1.61%)
Jan 25, 2018	39.75	40.30	39.55	40.30	137,630	+0.75(+1.90%)
Jan 24, 2018	38.45	39.65	38.20	39.55	231,552	+1.15(+2.99%)
Jan 23, 2018	38.35	38.50	38.05	38.40	171,760	-0.05(-0.13%)
Jan 22, 2018	38.15	38.50	37.90	38.45	124,096	+0.20(+0.52%)
Jan 19, 2018	38.15	38.65	38.12	38.25	251,532	+0.05(+0.13%)
Jan 18, 2018	38.35	38.55	38.05	38.20	168,675	-0.15(-0.39%)
Jan 17, 2018	38.10	38.62	37.85	38.35	206,428	+0.35(+0.92%)
Jan 16, 2018	38.30	38.85	37.90	38.00	178,282	+0.10(+0.26%)
Jan 12, 2018		37.90	37.90	37.90	0	+0.45(+1.20%)
Jan 11, 2018	37.30	37.60	36.97	37.45	493,625	+0.25(+0.67%)
Jan 10, 2018			37.05	37.20	231,438	-1.10(-2.87%)
Jan 09, 2018	38.75	38.85	38.20	38.30	150,307	-0.35(-0.91%)
Jan 08, 2018	38.15	38.65	37.83	38.65	211,221	+0.40(+1.05%)
Jan 05, 2018	39.35	39.40	37.95	38.25	215,103	-0.90(-2.30%)
Jan 04, 2018	39.55	40.00	38.85	39.15	167,202	-0.25(-0.63%)
Jan 03, 2018	38.10	39.55	37.78	39.40	347,976	+1.20(+3.14%)
Jan 02, 2018	37.10	38.20	37.00	38.20	285,281	+1.35(+3.66%)
Dec 29, 2017		36.85	36.85	36.85	0	+0.00(+0.00%)
Dec 28, 2017	36.75	37.05	36.70	36.85	109,638	+0.10(+0.27%)
Dec 27, 2017	36.75	37.25	36.60	36.75	141,660	+0.05(+0.14%)
Dec 26, 2017	36.45	37.00	36.25	36.70	83,962	+0.00(+0.00%)
Dec 22, 2017	37.15	37.30	36.50	36.70	136,253	-0.55(-1.48%)
Dec 21, 2017	37.70	37.85	37.00	37.25	210,432	-0.40(-1.06%)
Dec 20, 2017	38.35	38.75	37.65	37.65	97,477	-0.50(-1.31%)
Dec 19, 2017	38.35	38.65	37.85	38.15	340,130	-0.20(-0.52%)
Dec 18, 2017	38.30	38.70	37.80	38.35	227,046	+0.35(+0.92%)
Dec 15, 2017	37.35	38.35	37.15	38.00	855,002	+0.70(+1.88%)
Dec 14, 2017	38.10	38.40	37.20	37.30	170,252	-0.75(-1.97%)
Dec 13, 2017	38.15	39.05	37.92	38.05	238,427	-0.20(-0.52%)
Dec 12, 2017	39.80	39.85	38.20	38.25	349,573	-2.10(-5.20%)
Dec 11, 2017	40.45	40.85	39.60	40.35	192,942	-0.10(-0.25%)
Dec 08, 2017	40.85	41.23	40.30	40.45	83,322	+0.00(+0.00%)
Dec 07, 2017	40.90	41.10	40.40		114,864	+0.00(+0.00%)
Dec 06, 2017	40.50	41.40	40.50	40.90	84,763	+0.20(+0.49%)
Dec 05, 2017	39.85	41.25	39.65	40.70	251,394	+0.85(+2.13%)
Dec 04, 2017	41.90	41.90	39.50	39.85	256,021	-1.55(-3.74%)

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.