Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.23	48.41	45.59	45.59	123,989	-2.35(-4.90%)
Feb 27, 2018	49.52	49.88	47.93	47.94	115,965	-1.54(-3.11%)
Feb 26, 2018	47.98	49.60	47.98	49.48	147,754	+1.88(+3.95%)
Feb 23, 2018	46.18	47.65	45.67	47.60	111,873	+2.12(+4.66%)
Feb 22, 2018			45.19	45.48	140,854	-0.26(-0.56%)
Feb 21, 2018	46.45	48.12	45.74	45.74	216,395	-0.53(-1.16%)
Feb 20, 2018	46.90	47.65	45.91	46.27	134,130	-1.55(-3.24%)
Feb 16, 2018		47.82	47.82	47.82	0	+0.87(+1.85%)
Feb 15, 2018	46.28	46.95	45.42	46.95	215,990	+1.61(+3.56%)
Feb 14, 2018	43.07	45.61	42.97	45.34	211,453	+1.43(+3.26%)
Feb 13, 2018	43.17	44.15	42.35	43.90	165,953	+0.13(+0.31%)
Feb 12, 2018	43.33	44.78	42.36	43.77	262,962	+1.21(+2.85%)
Feb 09, 2018	42.13	43.63	38.82	42.56	609,182	+1.68(+4.11%)
Feb 08, 2018	45.55	45.97	40.83	40.88	423,498	-4.83(-10.57%)
Feb 07, 2018	45.60	47.56	45.12	45.71	437,877	-0.11(-0.25%)
Feb 06, 2018	41.57	46.40	41.57	45.82	539,608	-0.45(-0.97%)
Feb 05, 2018	50.25	51.35	43.38	46.27	611,404	-4.99(-9.74%)
Feb 02, 2018	52.26	53.50	51.16	51.27	219,659	-2.22(-4.14%)
Feb 01, 2018	52.64	54.18	52.24	53.48	155,896	+0.05(+0.09%)
Jan 31, 2018	56.62	57.10	52.87	53.44	373,054	-2.33(-4.18%)
Jan 30, 2018	55.39	57.23	55.38	55.77	660,806	-3.89(-6.52%)
Jan 29, 2018	59.60	60.60	59.50	59.65	277,183	-0.47(-0.78%)
Jan 26, 2018	57.51	60.12	57.30	60.12	291,712	+3.62(+6.41%)
Jan 25, 2018	55.65	56.61	55.62	56.50	126,949	+1.43(+2.60%)
Jan 24, 2018	55.33	55.64	54.50	55.07	427,507	+0.44(+0.80%)
Jan 23, 2018	55.78	55.78	54.47	54.63	211,408	-0.76(-1.38%)
Jan 22, 2018	54.30	55.43	54.10	55.39	191,913	+1.01(+1.86%)
Jan 19, 2018	54.14	54.41	53.57	54.38	272,502	+0.56(+1.05%)
Jan 18, 2018	53.70	53.91	52.80	53.82	222,654	+0.12(+0.23%)
Jan 17, 2018	53.01	54.05	52.53	53.69	139,729	+1.45(+2.78%)
Jan 16, 2018	52.51	53.41	52.00	52.24	173,897	+0.82(+1.60%)
Jan 12, 2018		51.42	51.42	51.42	0	+1.07(+2.12%)
Jan 11, 2018	49.95	50.35	49.56	50.35	84,589	+0.70(+1.40%)
Jan 10, 2018	49.50	49.72	48.59	49.65	79,232	-0.27(-0.54%)
Jan 09, 2018	48.41	50.24	48.41	49.92	167,076	+1.66(+3.44%)
Jan 08, 2018	48.71	48.86	47.56	48.26	110,920	-0.54(-1.12%)
Jan 05, 2018	48.05	48.91	47.78	48.80	75,832	+1.24(+2.61%)
Jan 04, 2018	47.87	47.93	47.27	47.56	88,181	+0.20(+0.42%)
Jan 03, 2018	46.24	47.48	45.65	47.36	90,197	+1.26(+2.73%)
Jan 02, 2018	44.63	46.16	44.63	46.10	83,801	+1.59(+3.58%)
Dec 29, 2017		44.51	44.51	44.51	0	-0.96(-2.12%)
Dec 28, 2017	45.21	45.61	45.04	45.47	35,296	+0.16(+0.36%)
Dec 27, 2017	45.17	45.61	45.04	45.31	34,793	+0.27(+0.59%)
Dec 26, 2017	45.03	45.21	44.94	45.04	41,405	+0.02(+0.04%)
Dec 22, 2017	45.31	45.38	44.71	45.02	68,096	-0.48(-1.05%)
Dec 21, 2017	46.05	46.18	45.38	45.50	50,920	-0.33(-0.73%)
Dec 20, 2017	46.30	46.77	45.81	45.83	58,538	-0.37(-0.81%)
Dec 19, 2017	46.44	46.75	46.19	46.21	49,223	-0.17(-0.37%)
Dec 18, 2017	47.04	47.33	46.33	46.38	59,999	+0.01(+0.02%)
Dec 15, 2017	45.45	46.42	45.45	46.37	53,398	+1.46(+3.25%)
Dec 14, 2017	46.59	46.68	44.79	44.91	88,102	-1.40(-3.03%)
Dec 13, 2017	45.88	46.72	45.88	46.31	62,075	+0.46(+1.01%)
Dec 12, 2017	45.50	46.06	44.97	45.85	67,013	+0.54(+1.20%)
Dec 11, 2017	44.96	45.36	44.69	45.30	54,471	+0.55(+1.24%)
Dec 08, 2017	43.75	44.75	43.62	44.75	72,465	+1.44(+3.32%)
Dec 07, 2017	43.30	43.54	42.90	43.31	82,920	+0.00(+0.00%)
Dec 06, 2017	43.31	43.76	42.76	43.31	55,431	-0.12(-0.29%)
Dec 05, 2017	43.76	44.28	43.32	43.44	54,711	-0.21(-0.48%)
Dec 04, 2017	46.16	46.16	43.64	43.64	87,496	-1.68(-3.70%)

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.