Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.90	42.12	39.93	40.31	122,291	-1.40(-3.35%)
Feb 27, 2018	42.97	42.97	41.70	41.71	81,984	-1.31(-3.05%)
Feb 26, 2018	43.82	44.23	42.18	43.02	112,737	-0.40(-0.92%)
Feb 23, 2018	41.72	43.89	41.72	43.42	130,735	+1.84(+4.42%)
Feb 22, 2018			41.40	41.58	103,657	-1.57(-3.64%)
Feb 21, 2018	43.45	43.75	43.04	43.15	37,922	-0.26(-0.60%)
Feb 20, 2018	44.17	45.06	43.10	43.41	84,138	-1.14(-2.55%)
Feb 16, 2018		44.55	44.55	44.55	0	-1.18(-2.58%)
Feb 15, 2018	45.50	45.73	44.38	45.73	54,961	+0.44(+0.98%)
Feb 14, 2018	44.79	45.57	43.65	45.29	51,961	+0.41(+0.91%)
Feb 13, 2018	44.38	44.94	43.49	44.88	49,702	+0.49(+1.11%)
Feb 12, 2018	44.49	44.73	43.51	44.38	41,300	-0.02(-0.04%)
Feb 09, 2018	46.52	46.52	41.83	44.40	176,902	-1.78(-3.86%)
Feb 08, 2018	46.77	47.55	46.08	46.18	80,204	-0.74(-1.57%)
Feb 07, 2018	47.14	47.39	46.46	46.92	61,912	-0.13(-0.28%)
Feb 06, 2018	45.19	47.70	45.19	47.05	248,831	+1.41(+3.09%)
Feb 05, 2018	47.19	47.38	44.48	45.64	131,147	-1.58(-3.36%)
Feb 02, 2018	46.62	48.18	46.10	47.23	346,363	+0.17(+0.35%)
Feb 01, 2018	46.48	47.16	45.20	47.06	179,136	+0.47(+1.01%)
Jan 31, 2018	46.02	47.15	45.78	46.59	565,258	+0.67(+1.46%)
Jan 30, 2018	46.35	46.35	46.35	45.92	109,641	-0.60(-1.28%)
Jan 29, 2018	47.19	47.98	46.22	46.51	66,313	-0.66(-1.41%)
Jan 26, 2018	46.57	47.63	46.45	47.18	63,995	+0.64(+1.37%)
Jan 25, 2018	46.27	46.60	45.56	46.54	141,121	+0.66(+1.43%)
Jan 24, 2018	46.60	46.83	45.76	45.88	54,290	-0.55(-1.18%)
Jan 23, 2018	46.32	46.88	45.68	46.43	138,261	-0.18(-0.39%)
Jan 22, 2018	45.72	47.76	45.62	46.61	168,957	+0.93(+2.03%)
Jan 19, 2018	45.84	46.68	45.48	45.68	127,734	-0.40(-0.86%)
Jan 18, 2018	46.36	46.98	45.69	46.08	88,706	-0.02(-0.04%)
Jan 17, 2018	47.25	47.56	45.31	46.10	350,371	-0.92(-1.96%)
Jan 16, 2018	47.09	47.91	46.57	47.02	291,617	+0.14(+0.30%)
Jan 12, 2018		46.88	46.88	46.88	0	+1.24(+2.71%)
Jan 11, 2018	44.77	46.09	44.77	45.64	137,443	+0.83(+1.85%)
Jan 10, 2018	44.08	45.10	43.91	44.81	57,696	+0.33(+0.75%)
Jan 09, 2018	44.77	44.99	44.05	44.48	30,362	-0.19(-0.43%)
Jan 08, 2018	43.35	45.05	43.35	44.67	79,029	+1.39(+3.22%)
Jan 05, 2018	44.23	44.67	42.77	43.28	69,286	-0.43(-0.99%)
Jan 04, 2018	43.22	43.94	42.35	43.71	291,353	+0.65(+1.50%)
Jan 03, 2018	41.60	43.93	41.10	43.06	142,718	+1.53(+3.67%)
Jan 02, 2018	41.22	42.28	41.17	41.54	96,334	+0.08(+0.20%)
Dec 29, 2017		41.46	41.46	41.46	0	-0.75(-1.77%)
Dec 28, 2017	41.46	42.65	41.18	42.20	110,571	+0.63(+1.52%)
Dec 27, 2017	42.48	42.48	41.13	41.57	131,127	-0.98(-2.30%)
Dec 26, 2017	42.51	42.85	42.16	42.55	169,056	-0.07(-0.18%)
Dec 22, 2017	42.86	43.06	42.18	42.62	259,855	+1.03(+2.47%)
Dec 21, 2017	41.43	42.06	40.96	41.60	116,178	+0.22(+0.54%)
Dec 20, 2017	41.51	41.53	40.51	41.37	173,355	+0.22(+0.52%)
Dec 19, 2017	41.36	41.58	40.91	41.16	165,934	-0.26(-0.62%)
Dec 18, 2017	41.48	41.82	40.31	41.41	141,797	+0.17(+0.40%)
Dec 15, 2017	40.77	41.60	40.07	41.25	357,718	+0.66(+1.61%)
Dec 14, 2017	39.84	41.46	39.77	40.59	319,393	+0.80(+2.00%)
Dec 13, 2017	39.08	40.20	39.02	39.80	1,549,123	-2.94(-6.89%)
Dec 12, 2017	42.59	43.08	42.23	42.74	164,245	+0.15(+0.35%)
Dec 11, 2017	41.61	43.01	41.22	42.59	108,884	+0.99(+2.39%)
Dec 08, 2017	41.52	42.11	40.98	41.60	100,675	+0.25(+0.60%)
Dec 07, 2017	39.98	41.59	39.69	41.35	61,345	+1.60(+4.03%)
Dec 06, 2017	40.73	41.57	39.64	39.75	67,664	-1.29(-3.15%)
Dec 05, 2017	41.07	41.64	40.92	41.04	37,264	-0.04(-0.10%)
Dec 04, 2017	41.01	41.28	40.23	41.08	154,219	+0.04(+0.10%)

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.