Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.66	40.69	39.31	40.41	481,543	+0.84(+2.14%)
Feb 27, 2018	39.36	40.49	39.22	39.56	237,954	+0.16(+0.42%)
Feb 26, 2018	38.92	39.53	38.74	39.40	295,721	+0.49(+1.26%)
Feb 23, 2018	38.78	39.16	38.51	38.91	378,884	+0.23(+0.60%)
Feb 22, 2018	39.32	39.63	38.58	38.67	276,498	-0.47(-1.19%)
Feb 21, 2018	39.40	39.78	39.14	39.14	339,881	+0.03(+0.09%)
Feb 20, 2018	38.53	39.74	38.50	39.10	887,855	+0.51(+1.32%)
Feb 16, 2018		38.60	38.60	38.60	0	-0.12(-0.31%)
Feb 15, 2018	38.99	39.37	38.47	38.72	486,237	+0.16(+0.40%)
Feb 14, 2018	38.42	38.83	38.18	38.56	353,929	+0.03(+0.09%)
Feb 13, 2018				38.53	534,239	+0.02(+0.04%)
Feb 12, 2018	38.64	38.89	37.45	38.51	517,214	+0.05(+0.13%)
Feb 09, 2018	37.51	38.64	36.70	38.46	621,658	+1.29(+3.48%)
Feb 08, 2018		39.68	37.16	37.16	1,008,437	-1.85(-4.74%)
Feb 07, 2018	40.67	42.00	40.67	39.01	2,030,514	-2.81(-6.71%)
Feb 06, 2018	40.85	42.42	40.58	41.82	1,023,035	-0.03(-0.08%)
Feb 05, 2018	42.15	42.32	41.52	41.86	1,245,825	-0.57(-1.35%)
Feb 02, 2018	42.63	42.91	42.30	42.43	333,164	-0.68(-1.59%)
Feb 01, 2018	42.55	43.56	42.12	43.11	341,295	+0.58(+1.37%)
Jan 31, 2018	42.75	42.98	42.16	42.53	979,353	-0.03(-0.08%)
Jan 30, 2018	42.57	42.80	42.19	42.57	244,288	-0.51(-1.19%)
Jan 29, 2018	42.84	43.41	42.63	43.08	542,365	+0.08(+0.18%)
Jan 26, 2018	42.54	43.10	42.28	43.00	508,138	+0.51(+1.19%)
Jan 25, 2018	42.91	42.91	42.40	42.50	544,181	-0.40(-0.94%)
Jan 24, 2018	42.93	42.97	42.25	42.90	834,423	+0.12(+0.28%)
Jan 23, 2018	41.95	42.84	41.95	42.78	559,570	+0.58(+1.38%)
Jan 22, 2018	41.78	42.52	41.42	42.20	970,011	+0.98(+2.37%)
Jan 19, 2018	40.54	41.32	40.47	41.22	497,540	+1.10(+2.75%)
Jan 18, 2018	40.49	41.05	39.72	40.12	627,303	-0.49(-1.20%)
Jan 17, 2018	39.42	41.27	39.42	40.61	1,765,646	+1.15(+2.91%)
Jan 16, 2018	42.74	43.06	38.96	39.46	2,681,647	-3.95(-9.09%)
Jan 12, 2018		43.41	43.41	43.41	0	-0.86(-1.93%)
Jan 11, 2018	43.90	44.48	43.29	44.26	876,997	+0.39(+0.88%)
Jan 10, 2018			42.40	43.88	4,140,763	-4.49(-9.28%)
Jan 09, 2018	47.87	48.38	47.34	48.36	320,339	+0.58(+1.22%)
Jan 08, 2018	47.09	47.86	46.37	47.78	459,256	+0.79(+1.68%)
Jan 05, 2018	47.51	47.56	46.31	46.99	447,128	-0.12(-0.25%)
Jan 04, 2018	47.64	48.33	46.69	47.11	307,820	-0.03(-0.07%)
Jan 03, 2018	47.51	47.68	46.25	47.15	326,171	-0.14(-0.29%)
Jan 02, 2018	45.80	47.41	45.64	47.28	338,157	+1.94(+4.29%)
Dec 29, 2017		45.34	45.34	45.34	0	-0.11(-0.24%)
Dec 28, 2017	46.37	46.45	45.07	45.45	327,810	-0.99(-2.14%)
Dec 27, 2017	45.20	46.63	44.90	46.44	286,699	+1.27(+2.80%)
Dec 26, 2017	45.01	45.36	44.11	45.18	214,382	-0.10(-0.23%)
Dec 22, 2017	45.34	45.45	45.09	45.28	74,346	-0.02(-0.04%)
Dec 21, 2017	45.70	45.70	45.22	45.30	128,540	-0.21(-0.47%)
Dec 20, 2017	45.62	45.89	45.06	45.51	239,754	+0.05(+0.11%)
Dec 19, 2017	45.57	46.15	45.33	45.46	309,453	-0.26(-0.56%)
Dec 18, 2017	45.37	46.10	45.25	45.72	342,904	+0.38(+0.83%)
Dec 15, 2017	44.95	45.72	44.82	45.34	423,194	+0.45(+0.99%)
Dec 14, 2017	45.22	45.22	44.33	44.90	428,949	+0.17(+0.38%)
Dec 13, 2017	45.12	45.29	44.42	44.72	258,405	-0.18(-0.40%)
Dec 12, 2017	45.17	45.50	44.84	44.90	433,476	-0.34(-0.76%)
Dec 11, 2017	45.80	46.12	44.59	45.25	510,160	-0.47(-1.03%)
Dec 08, 2017	45.80	47.00	45.38	45.72	497,279	+0.10(+0.23%)
Dec 07, 2017	45.43	45.72	44.61	45.61	512,155	+0.69(+1.54%)
Dec 06, 2017	46.20	46.52	44.37	44.92	896,681	-1.60(-3.44%)
Dec 05, 2017	44.52	47.19	44.38	46.52	1,115,476	+2.01(+4.52%)
Dec 04, 2017	44.36	44.79	44.36	44.51	588,399	+0.36(+0.81%)

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.