Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.47	44.77	43.81	43.81	231,420	-0.50(-1.13%)
Feb 27, 2018	44.76	45.07	44.31	44.31	493,826	-0.45(-1.01%)
Feb 26, 2018	44.50	44.76	44.22	44.76	138,647	+0.55(+1.24%)
Feb 23, 2018	43.75	44.22	43.69	44.22	133,981	+0.68(+1.57%)
Feb 22, 2018			43.43	43.53	210,741	-0.37(-0.84%)
Feb 21, 2018	43.88	44.59	43.88	43.90	244,239	+0.00(+0.00%)
Feb 20, 2018	43.89	44.26	43.72	43.90	674,965	-0.12(-0.27%)
Feb 16, 2018		44.02	44.02	44.02	0	-0.05(-0.12%)
Feb 15, 2018	44.12	44.17	43.57	44.07	226,773	+0.31(+0.71%)
Feb 14, 2018	42.68	43.80	42.67	43.76	321,680	+1.03(+2.40%)
Feb 13, 2018	42.27	42.81	42.23	42.74	396,681	+0.25(+0.59%)
Feb 12, 2018	42.25	42.88	41.96	42.49	252,435	+0.63(+1.50%)
Feb 09, 2018	41.58	42.13	40.41	41.86	464,994	+0.80(+1.95%)
Feb 08, 2018	43.04	43.04	41.06	41.06	371,933	-1.89(-4.40%)
Feb 07, 2018	42.79	43.50	42.62	42.95	261,613	+0.05(+0.11%)
Feb 06, 2018	40.93	42.98	40.83	42.90	542,774	+0.37(+0.86%)
Feb 05, 2018	43.36	43.94	41.54	42.54	570,842	-1.63(-3.69%)
Feb 02, 2018	44.96	45.14	44.16	44.16	278,988	-0.98(-2.17%)
Feb 01, 2018	44.62	45.15	44.58	45.15	242,968	+0.51(+1.14%)
Jan 31, 2018	44.68	44.88	44.43	44.64	298,979	+0.10(+0.23%)
Jan 30, 2018	44.74	44.84	44.53	44.53	295,152	-0.50(-1.11%)
Jan 29, 2018	45.26	45.42	45.01	45.04	361,277	-0.18(-0.39%)
Jan 26, 2018	44.95	45.21	44.77	45.21	272,942	+0.30(+0.68%)
Jan 25, 2018	45.17	45.17	44.76	44.91	261,310	-0.10(-0.21%)
Jan 24, 2018	44.94	45.13	44.63	45.00	430,094	+0.26(+0.58%)
Jan 23, 2018	44.68	44.84	44.53	44.75	262,777	-0.03(-0.06%)
Jan 22, 2018	44.35	44.77	44.35	44.77	265,297	+0.35(+0.78%)
Jan 19, 2018	44.15	44.43	44.13	44.43	296,826	+0.36(+0.82%)
Jan 18, 2018	44.14	44.21	43.99	44.07	427,387	-0.02(-0.04%)
Jan 17, 2018	43.89	44.14	43.48	44.08	313,622	+0.29(+0.66%)
Jan 16, 2018	44.34	44.34	43.54	43.79	731,192	-0.12(-0.28%)
Jan 12, 2018		43.91	43.91	43.91	0	+0.38(+0.87%)
Jan 11, 2018	43.45	43.53	43.25	43.53	398,136	+0.27(+0.62%)
Jan 10, 2018	43.04	43.46	43.01	43.27	278,960	+0.32(+0.74%)
Jan 09, 2018	42.77	43.12	42.77	42.95	242,217	+0.35(+0.82%)
Jan 08, 2018	42.62	42.71	42.54	42.60	195,769	-0.05(-0.11%)
Jan 05, 2018	42.66	42.68	42.37	42.65	429,237	+0.22(+0.52%)
Jan 04, 2018	42.25	42.73	42.19	42.43	316,488	+0.47(+1.12%)
Jan 03, 2018	41.84	42.05	41.78	41.96	242,261	+0.15(+0.37%)
Jan 02, 2018	41.93	41.93	41.63	41.81	718,315	+0.12(+0.29%)
Dec 29, 2017		41.68	41.68	41.68	0	-0.26(-0.62%)
Dec 28, 2017	41.89	41.96	41.79	41.94	244,239	+0.17(+0.40%)
Dec 27, 2017	41.75	41.82	41.67	41.78	501,499	+0.01(+0.02%)
Dec 26, 2017	41.91	42.03	41.61	41.77	393,636	-0.19(-0.45%)
Dec 22, 2017	42.13	42.15	41.75	41.96	258,318	-0.07(-0.16%)
Dec 21, 2017	41.80	42.13	41.80	42.02	201,984	+0.42(+1.00%)
Dec 20, 2017	42.07	42.07	41.58	41.61	155,618	-0.10(-0.25%)
Dec 19, 2017	42.11	42.11	41.69	41.71	206,688	-0.33(-0.78%)
Dec 18, 2017	41.99	42.17	41.92	42.04	275,145	+0.40(+0.96%)
Dec 15, 2017	41.47	41.85	41.32	41.64	404,780	+0.45(+1.08%)
Dec 14, 2017	41.59	41.69	41.15	41.19	206,997	-0.24(-0.58%)
Dec 13, 2017	41.91	42.01	41.42	41.43	373,965	-0.52(-1.24%)
Dec 12, 2017	41.55	42.09	41.54	41.95	206,358	+0.48(+1.15%)
Dec 11, 2017	41.61	41.70	41.40	41.47	395,806	-0.13(-0.31%)
Dec 08, 2017	41.65	41.65	41.31	41.60	583,266	+0.28(+0.67%)
Dec 07, 2017	40.96	41.47	40.92	41.32	249,817	+0.20(+0.50%)
Dec 06, 2017	41.11	41.32	41.00	41.12	509,692	-0.11(-0.26%)
Dec 05, 2017	41.57	41.70	41.16	41.23	477,088	-0.19(-0.46%)
Dec 04, 2017	41.64	41.68	41.42	41.42	351,222	+0.52(+1.27%)

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.