Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.55	52.36	49.88	50.48	193,764	+0.20(+0.40%)
Feb 27, 2018	51.62	52.97	50.15	50.28	119,961	-1.41(-2.72%)
Feb 26, 2018	49.68	52.90	49.41	51.69	275,542	+2.15(+4.33%)
Feb 23, 2018	49.75	49.95	48.94	49.55	65,212	+0.34(+0.68%)
Feb 22, 2018				49.21	50,268	+0.60(+1.24%)
Feb 21, 2018	47.80	49.81	47.77	48.61	95,542	+0.94(+1.97%)
Feb 20, 2018	47.20	47.87	46.80	47.67	87,099	+0.40(+0.85%)
Feb 16, 2018		47.27	47.27	47.27	0	+0.34(+0.71%)
Feb 15, 2018	47.60	47.60	46.66	46.93	58,683	-0.60(-1.27%)
Feb 14, 2018	46.26	48.07	45.60	47.53	108,165	+0.87(+1.87%)
Feb 13, 2018	45.99	47.17	45.93	46.66	63,449	+0.34(+0.72%)
Feb 12, 2018	45.52	46.74	44.99	46.33	60,117	+1.07(+2.37%)
Feb 09, 2018	45.66	46.26	43.68	45.26	77,849	-0.07(-0.15%)
Feb 08, 2018		46.46	45.32	45.32	76,329	+0.00(+0.00%)
Feb 07, 2018	44.45	46.15	44.45	45.32	64,530	+0.87(+1.96%)
Feb 06, 2018	43.58	44.72	43.12	44.45	77,217	-0.23(-0.53%)
Feb 05, 2018	46.19	46.60	44.58	44.69	72,181	-1.51(-3.27%)
Feb 02, 2018	45.93	47.27	45.46	46.19	118,168	+0.27(+0.58%)
Feb 01, 2018	44.92	46.33	44.52	45.93	59,900	+1.01(+2.24%)
Jan 31, 2018	44.38	45.99	44.38	44.92	47,763	+0.54(+1.21%)
Jan 30, 2018	44.58	44.92	44.05	44.38	50,005	-0.34(-0.75%)
Jan 29, 2018	44.32	45.39	43.98	44.72	79,568	+0.54(+1.21%)
Jan 26, 2018	44.38	44.72	43.65	44.18	58,133	-0.13(-0.30%)
Jan 25, 2018	44.99	44.99	43.44	44.32	61,238	+0.07(+0.15%)
Jan 24, 2018	44.52	44.82	42.91	44.25	107,527	-0.27(-0.60%)
Jan 23, 2018	44.72	45.05	44.05	44.52	46,644	-0.20(-0.45%)
Jan 22, 2018	44.05	44.72	43.98	44.72	49,482	+0.74(+1.68%)
Jan 19, 2018	43.38	44.18	42.98	43.98	52,383	+0.54(+1.23%)
Jan 18, 2018	42.77	43.58	42.37	43.44	51,481	+0.87(+2.05%)
Jan 17, 2018	42.64	43.16	42.10	42.57	49,416	+0.07(+0.16%)
Jan 16, 2018	43.98	44.25	42.44	42.51	61,640	-1.34(-3.06%)
Jan 12, 2018		43.85	43.85	43.85	0	+1.27(+2.99%)
Jan 11, 2018	41.70	43.04	41.50	42.57	173,993	+1.07(+2.58%)
Jan 10, 2018				41.50	82,717	+0.27(+0.65%)
Jan 09, 2018	43.58	43.85	41.23	41.23	115,547	-2.35(-5.38%)
Jan 08, 2018	44.38	44.52	43.51	43.58	70,534	-0.74(-1.66%)
Jan 05, 2018	44.72	44.99	43.85	44.32	57,204	-0.34(-0.75%)
Jan 04, 2018	45.66	45.86	44.32	44.65	87,622	-0.94(-2.06%)
Jan 03, 2018	46.93	47.00	45.05	45.59	58,050	-1.34(-2.86%)
Jan 02, 2018	46.33	47.27	46.07	46.93	81,719	+0.94(+2.04%)
Dec 29, 2017		45.99	45.99	45.99	0	+0.54(+1.18%)
Dec 28, 2017	45.05	45.93	44.79	45.46	82,294	+0.60(+1.35%)
Dec 27, 2017	45.93	46.19	44.65	44.85	58,822	-0.94(-2.05%)
Dec 26, 2017	45.59	47.13	45.59	45.79	65,935	+0.27(+0.59%)
Dec 22, 2017	49.68	49.68	45.39	45.52	198,735	-4.43(-8.86%)
Dec 21, 2017	48.41	50.55	48.41	49.95	135,122	+1.81(+3.76%)
Dec 20, 2017	47.20	48.21	46.86	48.14	71,576	+1.14(+2.43%)
Dec 19, 2017	46.73	47.20	46.26	47.00	166,010	+0.27(+0.57%)
Dec 18, 2017	47.00	47.37	46.19	46.73	207,610	+0.27(+0.58%)
Dec 15, 2017	47.07	47.53	46.13	46.46	278,062	-0.47(-1.00%)
Dec 14, 2017	46.53	47.27	46.39	46.93	167,913	+0.54(+1.16%)
Dec 13, 2017	45.99	46.93	45.79	46.39	160,389	+0.47(+1.02%)
Dec 12, 2017	46.06	46.66	45.79	45.93	77,303	+0.20(+0.44%)
Dec 11, 2017	44.45	45.79	44.45	45.72	109,325	+1.34(+3.02%)
Dec 08, 2017	45.72	45.72	43.04	44.38	72,175	-1.07(-2.36%)
Dec 07, 2017	44.12	46.53	43.78	45.46	108,107	+1.54(+3.51%)
Dec 06, 2017	43.71	44.25	43.58	43.91	70,302	+0.00(+0.00%)
Dec 05, 2017		45.12	43.71	43.91	87,241	-0.40(-0.91%)
Dec 04, 2017	42.64	45.12	42.17	44.32	133,465	+2.15(+5.09%)

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.