Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.80	46.50	41.00	45.00	4,116	+2.10(+4.90%)
Feb 27, 2018	44.30	45.30	40.20	42.90	10,483	-1.44(-3.24%)
Feb 26, 2018	45.90	46.40	44.00	44.34	9,078	-1.16(-2.56%)
Feb 23, 2018	49.20	49.20	45.50	45.50	3,005	-1.50(-3.19%)
Feb 22, 2018	45.10	49.39	44.00	47.00	9,052	+2.10(+4.68%)
Feb 21, 2018	40.99	45.10	40.90	44.90	2,275	+3.81(+9.27%)
Feb 20, 2018	41.30	41.90	39.50	41.09	4,732	-0.21(-0.51%)
Feb 16, 2018		41.30	41.30	41.30	0	-0.80(-1.90%)
Feb 15, 2018	43.20	43.33	41.30	42.10	1,880	-1.30(-3.00%)
Feb 14, 2018	47.90	47.90	42.50	43.40	5,665	-2.79(-6.04%)
Feb 13, 2018	42.24	48.30	42.24	46.19	1,932	+2.29(+5.22%)
Feb 12, 2018	42.10	43.90	41.91	43.90	535	-0.30(-0.68%)
Feb 09, 2018	43.60	44.40	41.31	44.20	2,305	+1.20(+2.79%)
Feb 08, 2018	41.70	45.20	40.90	43.00	7,995	+2.50(+6.17%)
Feb 07, 2018	42.40	42.40	40.50	40.50	3,410	-2.00(-4.71%)
Feb 06, 2018	41.00	42.50	39.00	42.50	5,090	+0.50(+1.19%)
Feb 05, 2018		42.59	42.00	42.00	1,386	-0.60(-1.41%)
Feb 02, 2018	43.01	43.89	42.50	42.60	3,680	-1.30(-2.96%)
Feb 01, 2018	43.80	45.49	42.51	43.90	778	+0.40(+0.92%)
Jan 31, 2018	40.13	44.80	40.00	43.50	3,020	+3.50(+8.75%)
Jan 30, 2018	41.00	41.00	41.00	40.00	1,160	-1.00(-2.44%)
Jan 29, 2018	45.00	45.00	41.00	41.00	2,077	-4.03(-8.95%)
Jan 26, 2018	45.00	46.79	44.10	45.03	1,067	+0.43(+0.97%)
Jan 25, 2018	43.62	45.45	43.22	44.60	1,698	+1.50(+3.48%)
Jan 24, 2018	43.00	45.23	39.60	43.10	2,189	-1.20(-2.71%)
Jan 23, 2018	46.00	47.49	44.11	44.30	4,477	-2.60(-5.54%)
Jan 22, 2018	48.10	49.20	44.20	46.90	5,656	+0.38(+0.81%)
Jan 19, 2018	41.79	48.10	41.00	46.52	10,139	+6.12(+15.15%)
Jan 18, 2018	38.80	40.50	37.00	40.40	4,756	+2.20(+5.75%)
Jan 17, 2018	38.60	40.30	37.81	38.20	3,701	-0.90(-2.30%)
Jan 16, 2018	37.90	42.60	37.00	39.10	12,751	+2.10(+5.68%)
Jan 12, 2018		37.00	37.00	37.00	0	-2.80(-7.04%)
Jan 11, 2018	33.20	39.90	32.90	39.80	15,953	+7.00(+21.34%)
Jan 10, 2018				32.80	7,523	-1.00(-2.96%)
Jan 09, 2018	34.00	35.05	33.30	33.80	2,381	-0.25(-0.73%)
Jan 08, 2018	35.19	36.50	33.60	34.05	1,556	-1.65(-4.62%)
Jan 05, 2018	32.60	38.02	32.50	35.70	3,590	+3.30(+10.19%)
Jan 04, 2018	37.10	37.10	32.00	32.40	10,268	-3.70(-10.25%)
Jan 03, 2018	39.40	42.10	35.30	36.10	15,520	-2.50(-6.48%)
Jan 02, 2018	38.00	39.60	37.00	38.60	1,751	-0.20(-0.52%)
Dec 29, 2017		38.80	38.80	38.80	0	+2.20(+6.01%)
Dec 28, 2017	37.22	38.00	34.22	36.60	12,602	+2.00(+5.78%)
Dec 27, 2017	37.80	38.80	34.60	34.60	7,710	-1.70(-4.68%)
Dec 26, 2017	35.80	38.62	34.20	36.30	4,092	+0.50(+1.40%)
Dec 22, 2017	37.00	40.31	35.43	35.80	7,028	+0.30(+0.85%)
Dec 21, 2017	35.90	38.30	35.00	35.50	10,024	-1.00(-2.74%)
Dec 20, 2017	38.30	39.90	35.00	36.50	11,635	-2.10(-5.44%)
Dec 19, 2017	43.70	43.70	38.50	38.60	3,972	-3.18(-7.60%)
Dec 18, 2017	46.00	46.80	41.10	41.78	6,670	-4.52(-9.77%)
Dec 15, 2017	45.75	47.60	45.00	46.30	5,163	-0.90(-1.91%)
Dec 14, 2017	51.00	53.00	47.20	47.20	2,655	-3.40(-6.72%)
Dec 13, 2017	49.37	52.90	48.10	50.60	1,774	+1.10(+2.22%)
Dec 12, 2017	50.50	56.90	49.00	49.50	2,940	-0.70(-1.39%)
Dec 11, 2017	60.00	60.00	49.30	50.20	9,716	-5.70(-10.20%)
Dec 08, 2017	52.00	65.00	48.00	55.90	18,575	+9.80(+21.26%)
Dec 07, 2017	46.54	50.00	46.00	46.10	5,254	+0.56(+1.22%)
Dec 06, 2017	40.20	45.70	40.10	45.55	4,266	+5.55(+13.86%)
Dec 05, 2017	44.80	49.90	35.80	40.00	2,162	-1.50(-3.61%)
Dec 04, 2017		43.00	41.50	41.50	767	-0.18(-0.42%)

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.