Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.31	48.65	47.77	47.82	636,170	-0.44(-0.91%)
Feb 27, 2018	48.57	48.98	48.21	48.26	259,065	-0.36(-0.75%)
Feb 26, 2018	48.15	48.72	47.60	48.62	188,100	+0.58(+1.20%)
Feb 23, 2018	47.72	48.27	47.52	48.04	183,449	+0.58(+1.22%)
Feb 22, 2018				47.47	374,704	+0.97(+2.09%)
Feb 21, 2018	46.24	47.33	46.24	46.50	190,997	+0.38(+0.83%)
Feb 20, 2018	45.60	46.52	45.60	46.11	214,650	+0.18(+0.38%)
Feb 16, 2018		45.94	45.94	45.94	0	+0.21(+0.45%)
Feb 15, 2018	45.56	46.05	44.37	45.73	424,692	-0.07(-0.15%)
Feb 14, 2018	45.51	46.13	45.10	45.80	444,638	-0.29(-0.64%)
Feb 13, 2018	45.11	46.23	45.04	46.09	277,462	+0.58(+1.27%)
Feb 12, 2018	44.73	46.00	44.34	45.51	319,245	+0.99(+2.22%)
Feb 09, 2018	46.58	47.05	43.33	44.52	443,932	-1.50(-3.26%)
Feb 08, 2018	47.86	47.86	46.02	46.02	492,983	-1.73(-3.61%)
Feb 07, 2018	45.21	48.19	44.19	47.75	733,257	+2.44(+5.39%)
Feb 06, 2018	42.31	45.60	42.31	45.31	508,897	+1.78(+4.10%)
Feb 05, 2018	44.17	44.66	43.05	43.52	229,729	-1.18(-2.63%)
Feb 02, 2018	45.67	45.77	44.58	44.70	252,238	-1.39(-3.02%)
Feb 01, 2018	45.27	46.10	45.21	46.09	243,685	+0.62(+1.36%)
Jan 31, 2018	46.34	47.02	45.34	45.48	169,960	-0.55(-1.19%)
Jan 30, 2018	45.55	46.15	45.01	46.02	358,384	+0.16(+0.34%)
Jan 29, 2018	46.28	46.67	45.67	45.87	382,353	-0.60(-1.29%)
Jan 26, 2018	46.68	46.73	46.08	46.47	547,487	-0.02(-0.04%)
Jan 25, 2018	46.53	46.95	45.96	46.49	447,998	-0.10(-0.21%)
Jan 24, 2018	47.12	47.67	46.15	46.58	664,766	-0.32(-0.69%)
Jan 23, 2018	46.97	47.14	46.00	46.91	374,479	-0.94(-1.97%)
Jan 22, 2018	47.33	47.85	47.15	47.85	226,487	+0.64(+1.35%)
Jan 19, 2018	46.51	47.66	46.51	47.21	252,236	+0.53(+1.13%)
Jan 18, 2018	46.92	47.05	46.41	46.68	222,097	-0.29(-0.63%)
Jan 17, 2018	47.03	47.11	46.45	46.98	325,415	+0.21(+0.44%)
Jan 16, 2018	47.93	48.03	46.42	46.77	276,356	-0.67(-1.41%)
Jan 12, 2018		47.44	47.44	47.44	0	+0.53(+1.13%)
Jan 11, 2018	46.17	47.06	46.17	46.91	115,657	+0.75(+1.61%)
Jan 10, 2018	46.20	46.47	46.04	46.16	132,014	-0.20(-0.42%)
Jan 09, 2018	46.68	46.94	46.33	46.36	124,403	-0.08(-0.17%)
Jan 08, 2018	46.33	46.57	45.98	46.44	149,045	+0.01(+0.02%)
Jan 05, 2018	46.49	46.71	46.13	46.43	173,114	-0.01(-0.02%)
Jan 04, 2018	46.56	47.08	46.19	46.44	216,493	+0.17(+0.36%)
Jan 03, 2018	46.30	46.57	46.04	46.27	149,603	+0.02(+0.04%)
Jan 02, 2018	46.85	46.85	46.00	46.25	262,188	-0.38(-0.82%)
Dec 29, 2017		46.63	46.63	46.63	0	+0.17(+0.36%)
Dec 28, 2017	46.34	46.91	46.21	46.47	147,038	+0.25(+0.53%)
Dec 27, 2017	46.42	46.75	45.78	46.22	151,875	-0.27(-0.59%)
Dec 26, 2017	46.10	46.55	46.00	46.50	96,026	+0.30(+0.66%)
Dec 22, 2017	46.51	46.51	46.04	46.19	146,050	-0.37(-0.80%)
Dec 21, 2017	46.04	46.81	45.64	46.56	170,504	+0.94(+2.06%)
Dec 20, 2017	45.90	46.12	45.22	45.62	307,758	-0.25(-0.53%)
Dec 19, 2017	46.24	46.60	45.79	45.87	259,705	-0.33(-0.72%)
Dec 18, 2017	46.45	47.28	46.00	46.20	384,046	+0.31(+0.68%)
Dec 15, 2017	45.35	46.30	45.04	45.89	557,212	+0.75(+1.65%)
Dec 14, 2017	45.19	45.88	44.87	45.14	243,998	+0.06(+0.13%)
Dec 13, 2017	44.94	45.84	44.41	45.08	210,867	+0.06(+0.13%)
Dec 12, 2017	45.17	45.36	44.71	45.02	422,784	-0.08(-0.17%)
Dec 11, 2017	45.00	45.29	44.56	45.10	449,142	+0.09(+0.20%)
Dec 08, 2017	44.86	45.34	44.78	45.01	228,368	+0.00(+0.00%)
Dec 07, 2017	44.09	44.92	43.64		255,702	+0.00(+0.00%)
Dec 06, 2017	43.41	44.23	43.37	44.09	194,961	+0.41(+0.94%)
Dec 05, 2017	44.48	44.60	43.30	43.68	330,587	-0.71(-1.59%)
Dec 04, 2017	44.95	44.95	44.29	44.39	192,943	+0.11(+0.24%)

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.