Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.99	46.15	44.29	45.21	202,393	-0.38(-0.83%)
Feb 27, 2018	44.71	45.89	44.71	45.59	133,074	+0.68(+1.52%)
Feb 26, 2018	48.18	48.66	44.66	44.91	342,323	-2.92(-6.11%)
Feb 23, 2018	46.13	47.93	46.13	47.83	164,287	+2.27(+4.98%)
Feb 22, 2018			45.31	45.56	160,008	-1.89(-3.98%)
Feb 21, 2018	47.37	48.37	47.34	47.45	186,808	+0.13(+0.27%)
Feb 20, 2018	46.10	47.93	45.88	47.32	218,263	+0.90(+1.93%)
Feb 16, 2018		46.43	46.43	46.43	0	-0.34(-0.73%)
Feb 15, 2018	47.77	47.77	46.61	46.77	59,402	-0.61(-1.29%)
Feb 14, 2018		47.39	44.78	47.38	174,968	+2.74(+6.13%)
Feb 13, 2018	43.60	44.90	43.27	44.64	94,214	+0.68(+1.55%)
Feb 12, 2018	42.19	44.50	42.19	43.96	173,284	+1.97(+4.68%)
Feb 09, 2018	41.32	42.30	39.30	42.00	533,135	+1.34(+3.30%)
Feb 08, 2018	43.26	44.10	40.62	40.65	344,194	-2.83(-6.51%)
Feb 07, 2018	43.17	44.56	43.17	43.49	116,946	-0.62(-1.41%)
Feb 06, 2018	42.54	44.76	40.91	44.11	285,154	-0.15(-0.33%)
Feb 05, 2018	45.57	45.57	43.42	44.25	297,806	-1.52(-3.32%)
Feb 02, 2018	47.72	47.72	45.35	45.77	286,022	-1.93(-4.04%)
Feb 01, 2018	47.96	49.18	47.51	47.70	228,040	-0.40(-0.83%)
Jan 31, 2018	49.45	50.04	47.40	48.10	272,737	-0.84(-1.71%)
Jan 30, 2018	50.59	50.69	48.20	48.94	357,163	-2.21(-4.32%)
Jan 29, 2018	53.36	53.36	50.75	51.15	132,988	-2.42(-4.52%)
Jan 26, 2018	51.40	54.03	51.26	53.57	188,754	+2.69(+5.28%)
Jan 25, 2018	50.71	51.37	50.61	50.88	177,739	+0.27(+0.54%)
Jan 24, 2018	50.72	51.05	48.88	50.61	499,608	+0.31(+0.62%)
Jan 23, 2018	50.60	50.60	49.99	50.30	52,122	-0.09(-0.17%)
Jan 22, 2018	49.73	50.86	49.65	50.39	256,029	+0.89(+1.79%)
Jan 19, 2018	49.24	49.60	49.16	49.50	145,643	+0.34(+0.69%)
Jan 18, 2018	48.71	49.56	48.63	49.16	136,621	+0.37(+0.76%)
Jan 17, 2018	49.36	49.36	48.59	48.79	144,829	-0.13(-0.26%)
Jan 16, 2018	49.74	51.03	48.74	48.92	319,953	-1.02(-2.05%)
Jan 12, 2018		49.94	49.94	49.94	0	-0.76(-1.50%)
Jan 11, 2018	49.37	51.42	49.37	50.70	263,833	+1.48(+3.01%)
Jan 10, 2018	47.95	50.27	47.70	49.22	203,653	+1.06(+2.20%)
Jan 09, 2018	47.28	48.52	47.21	48.16	176,283	+0.55(+1.14%)
Jan 08, 2018	44.74	47.70	44.60	47.61	343,611	+3.25(+7.33%)
Jan 05, 2018	44.49	45.32	43.95	44.36	124,884	+0.51(+1.15%)
Jan 04, 2018	44.21	44.97	43.81	43.86	185,607	-0.58(-1.31%)
Jan 03, 2018	46.24	46.45	43.67	44.44	354,329	-1.65(-3.57%)
Jan 02, 2018	45.73	46.48	44.80	46.08	344,060	+1.03(+2.29%)
Dec 29, 2017		45.05	45.05	45.05	0	+0.42(+0.94%)
Dec 28, 2017	44.74	45.26	44.10	44.63	112,700	-0.05(-0.11%)
Dec 27, 2017	44.01	44.77	44.01	44.68	279,795	+0.68(+1.55%)
Dec 26, 2017	44.19	44.29	42.97	44.00	158,591	-0.13(-0.29%)
Dec 22, 2017	44.06	44.23	42.83	44.13	257,477	+0.19(+0.44%)
Dec 21, 2017	43.34	44.11	43.01	43.93	220,278	+1.25(+2.92%)
Dec 20, 2017	43.72	44.06	42.08	42.69	218,192	-0.95(-2.19%)
Dec 19, 2017		44.20	43.03	43.64	181,807	-0.25(-0.58%)
Dec 18, 2017	42.73	44.04	42.53	43.89	687,586	+1.30(+3.06%)
Dec 15, 2017	42.15	42.72	41.93	42.59	382,749	+0.34(+0.81%)
Dec 14, 2017	41.91	42.62	41.30	42.25	138,970	+0.20(+0.49%)
Dec 13, 2017	41.81	42.44	41.23	42.04	140,538	+0.52(+1.24%)
Dec 12, 2017	42.11	42.33	41.39	41.53	88,158	-1.00(-2.36%)
Dec 11, 2017	41.86	42.91	41.83	42.53	303,194	+0.50(+1.18%)
Dec 08, 2017	43.32	43.32	41.39	42.03	499,169	-1.10(-2.55%)
Dec 07, 2017	41.16	43.60	40.99	43.13	892,810	+1.51(+3.62%)
Dec 06, 2017	39.20	41.64	38.98	41.63	801,118	+2.17(+5.50%)
Dec 05, 2017	38.94	39.72	38.94	39.46	561,492	+0.66(+1.71%)
Dec 04, 2017	39.47	39.47	38.50	38.79	123,519	-0.54(-1.36%)

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.