Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.22	48.56	47.68	47.73	637,394	-0.44(-0.91%)
Feb 27, 2018	48.48	48.88	48.12	48.17	259,563	-0.36(-0.75%)
Feb 26, 2018	48.06	48.63	47.51	48.53	188,462	+0.58(+1.20%)
Feb 23, 2018	47.63	48.18	47.42	47.95	183,802	+0.58(+1.22%)
Feb 22, 2018				47.38	375,425	+0.97(+2.09%)
Feb 21, 2018	46.15	47.24	46.15	46.41	191,364	+0.38(+0.83%)
Feb 20, 2018	45.52	46.43	45.52	46.02	215,063	+0.18(+0.38%)
Feb 16, 2018		45.85	45.85	45.85	0	+0.21(+0.45%)
Feb 15, 2018	45.48	45.97	44.28	45.64	425,510	-0.07(-0.15%)
Feb 14, 2018	45.43	46.04	45.02	45.71	445,494	-0.29(-0.64%)
Feb 13, 2018	45.03	46.14	44.95	46.00	277,996	+0.58(+1.27%)
Feb 12, 2018	44.64	45.91	44.25	45.43	319,859	+0.99(+2.22%)
Feb 09, 2018	46.49	46.96	43.24	44.44	444,786	-1.50(-3.26%)
Feb 08, 2018	47.77	47.77	45.94	45.94	493,932	-1.72(-3.61%)
Feb 07, 2018	45.12	48.10	44.11	47.66	734,668	+2.44(+5.39%)
Feb 06, 2018	42.23	45.52	42.23	45.22	509,876	+1.78(+4.10%)
Feb 05, 2018	44.09	44.58	42.97	43.44	230,171	-1.17(-2.63%)
Feb 02, 2018	45.58	45.69	44.50	44.61	252,724	-1.39(-3.02%)
Feb 01, 2018	45.18	46.01	45.12	46.00	244,154	+0.62(+1.36%)
Jan 31, 2018	46.25	46.93	45.25	45.39	170,287	-0.55(-1.19%)
Jan 30, 2018	45.47	46.06	44.93	45.94	359,074	+0.16(+0.34%)
Jan 29, 2018	46.19	46.58	45.58	45.78	383,088	-0.60(-1.29%)
Jan 26, 2018	46.59	46.64	45.99	46.38	548,540	-0.02(-0.04%)
Jan 25, 2018	46.45	46.86	45.87	46.40	448,860	-0.10(-0.21%)
Jan 24, 2018	47.03	47.58	46.06	46.49	666,046	-0.32(-0.69%)
Jan 23, 2018	46.88	47.05	45.91	46.82	375,199	-0.94(-1.97%)
Jan 22, 2018	47.24	47.76	47.06	47.76	226,923	+0.64(+1.35%)
Jan 19, 2018	46.42	47.57	46.42	47.12	252,721	+0.53(+1.13%)
Jan 18, 2018	46.83	46.96	46.32	46.59	222,524	-0.29(-0.63%)
Jan 17, 2018	46.94	47.02	46.36	46.89	326,041	+0.21(+0.44%)
Jan 16, 2018	47.84	47.93	46.33	46.68	276,888	-0.67(-1.41%)
Jan 12, 2018		47.35	47.35	47.35	0	+0.53(+1.13%)
Jan 11, 2018	46.08	46.97	46.08	46.82	115,880	+0.74(+1.61%)
Jan 10, 2018	46.11	46.38	45.96	46.07	132,268	-0.20(-0.42%)
Jan 09, 2018	46.59	46.85	46.24	46.27	124,642	-0.08(-0.17%)
Jan 08, 2018	46.24	46.48	45.89	46.35	149,332	+0.01(+0.02%)
Jan 05, 2018	46.40	46.62	46.04	46.34	173,447	-0.01(-0.02%)
Jan 04, 2018	46.47	46.99	46.10	46.35	216,910	+0.17(+0.36%)
Jan 03, 2018	46.21	46.48	45.96	46.18	149,891	+0.02(+0.04%)
Jan 02, 2018	46.76	46.76	45.92	46.16	262,693	-0.38(-0.82%)
Dec 29, 2017		46.54	46.54	46.54	0	+0.17(+0.36%)
Dec 28, 2017	46.25	46.82	46.12	46.38	147,321	+0.24(+0.53%)
Dec 27, 2017	46.33	46.66	45.69	46.13	152,167	-0.27(-0.59%)
Dec 26, 2017	46.01	46.46	45.92	46.41	96,211	+0.30(+0.66%)
Dec 22, 2017	46.42	46.42	45.95	46.10	146,331	-0.37(-0.80%)
Dec 21, 2017	45.96	46.72	45.55	46.47	170,832	+0.94(+2.06%)
Dec 20, 2017	45.81	46.03	45.13	45.53	308,351	-0.24(-0.53%)
Dec 19, 2017	46.15	46.51	45.70	45.78	260,205	-0.33(-0.72%)
Dec 18, 2017	46.36	47.19	45.92	46.11	384,785	+0.31(+0.68%)
Dec 15, 2017	45.26	46.21	44.96	45.80	558,284	+0.74(+1.65%)
Dec 14, 2017	45.10	45.79	44.78	45.06	244,468	+0.06(+0.13%)
Dec 13, 2017	44.85	45.75	44.33	45.00	211,273	+0.06(+0.13%)
Dec 12, 2017	45.08	45.27	44.62	44.94	423,597	-0.08(-0.17%)
Dec 11, 2017	44.92	45.20	44.47	45.02	450,006	+0.09(+0.20%)
Dec 08, 2017	44.77	45.26	44.69	44.93	228,807	+0.00(+0.00%)
Dec 07, 2017	44.01	44.83	43.56		256,194	+0.00(+0.00%)
Dec 06, 2017	43.32	44.14	43.28	44.01	195,336	+0.41(+0.94%)
Dec 05, 2017	44.39	44.52	43.22	43.60	331,223	-0.70(-1.59%)
Dec 04, 2017	44.86	44.86	44.20	44.30	193,314	+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.