Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.81	50.34	48.17	49.38	596,044	+0.48(+0.98%)
Feb 27, 2018	49.25	49.25	46.96	48.90	677,056	+0.64(+1.33%)
Feb 26, 2018	48.02	48.39	47.50	48.26	327,811	+0.35(+0.73%)
Feb 23, 2018	47.53	47.99	47.05	47.91	160,020	+0.60(+1.27%)
Feb 22, 2018			47.19	47.31	175,316	+0.04(+0.08%)
Feb 21, 2018	46.95	48.59	46.95	47.27	153,339	+0.39(+0.83%)
Feb 20, 2018	47.33	47.85	46.85	46.88	207,991	-0.63(-1.33%)
Feb 16, 2018		47.51	47.51	47.51	0	-0.04(-0.08%)
Feb 15, 2018	46.34	47.71	45.88	47.55	255,612	+1.55(+3.37%)
Feb 14, 2018	44.59	46.12	44.59	46.00	204,385	+0.95(+2.11%)
Feb 13, 2018	45.35	45.46	44.74	45.05	258,294	-0.52(-1.14%)
Feb 12, 2018	45.31	45.85	45.06	45.57	247,551	+0.19(+0.42%)
Feb 09, 2018	45.99	45.99	43.94	45.38	346,758	-0.20(-0.44%)
Feb 08, 2018	46.94	46.94	45.57	45.58	394,446	-1.31(-2.79%)
Feb 07, 2018	46.56	47.27	46.44	46.89	350,868	+0.18(+0.39%)
Feb 06, 2018	45.32	47.10	44.94	46.71	371,597	-0.23(-0.49%)
Feb 05, 2018	48.00	48.27	46.59	46.94	246,308	-1.37(-2.84%)
Feb 02, 2018	48.68	48.85	48.20	48.31	323,051	-0.61(-1.25%)
Feb 01, 2018	48.62	49.10	48.26	48.92	340,616	+0.11(+0.23%)
Jan 31, 2018	49.46	49.68	48.64	48.81	289,116	-0.36(-0.73%)
Jan 30, 2018	49.43	49.43	48.84	49.17	257,260	-0.72(-1.44%)
Jan 29, 2018	49.22	50.40	49.22	49.89	568,720	+0.49(+0.99%)
Jan 26, 2018	48.72	49.50	47.74	49.40	286,599	+0.89(+1.83%)
Jan 25, 2018	47.85	48.52	47.53	48.51	273,287	+0.94(+1.98%)
Jan 24, 2018	47.66	48.50	47.44	47.57	352,386	+0.09(+0.19%)
Jan 23, 2018	47.37	47.71	47.15	47.48	272,860	-0.08(-0.17%)
Jan 22, 2018	47.58	47.97	47.44	47.56	417,887	-0.25(-0.52%)
Jan 19, 2018	47.77	48.13	47.64	47.81	541,143	-0.02(-0.04%)
Jan 18, 2018	48.21	48.21	47.45	47.83	565,566	-0.47(-0.97%)
Jan 17, 2018	48.98	48.98	48.07	48.30	381,306	-0.41(-0.84%)
Jan 16, 2018	49.55	49.87	48.65	48.71	384,364	-0.66(-1.34%)
Jan 12, 2018		49.37	49.37	49.37	0	+0.48(+0.98%)
Jan 11, 2018	48.86	48.98	48.51	48.89	322,500	-0.05(-0.10%)
Jan 10, 2018	48.33	49.00	47.87	48.94	172,175	+0.49(+1.01%)
Jan 09, 2018	48.01	48.61	47.71	48.45	264,487	+0.55(+1.15%)
Jan 08, 2018	47.72	47.99	47.41	47.90	128,280	+0.09(+0.19%)
Jan 05, 2018	47.31	47.87	46.94	47.81	173,572	+0.72(+1.53%)
Jan 04, 2018	47.47	47.68	47.09	47.09	161,357	-0.17(-0.36%)
Jan 03, 2018	47.45	47.52	46.94	47.26	172,179	-0.27(-0.57%)
Jan 02, 2018	46.65	47.62	46.64	47.53	310,807	+1.35(+2.92%)
Dec 29, 2017		46.18	46.18	46.18	0	-0.53(-1.13%)
Dec 28, 2017	47.27	47.40	46.60	46.71	229,758	-0.44(-0.93%)
Dec 27, 2017	47.34	47.60	47.05	47.15	127,317	-0.07(-0.15%)
Dec 26, 2017	47.20	47.55	47.16	47.22	94,588	-0.28(-0.59%)
Dec 22, 2017	48.10	48.33	47.42	47.50	308,852	-0.69(-1.43%)
Dec 21, 2017	48.78	48.97	47.92	48.19	327,497	-0.44(-0.90%)
Dec 20, 2017	48.76	49.12	48.58	48.63	343,403	+0.00(+0.00%)
Dec 19, 2017	48.03	48.65	47.92	48.63	288,492	+0.66(+1.38%)
Dec 18, 2017	47.79	48.57	47.72	47.97	464,094	+0.38(+0.80%)
Dec 15, 2017	47.06	47.86	46.93	47.59	582,042	+0.69(+1.47%)
Dec 14, 2017	47.41	47.77	46.66	46.90	323,874	-0.63(-1.33%)
Dec 13, 2017	46.93	47.58	46.66	47.53	222,045	+0.50(+1.06%)
Dec 12, 2017	47.16	47.27	46.63	47.03	262,777	+0.14(+0.30%)
Dec 11, 2017	47.34	47.70	46.48	46.89	260,719	-0.56(-1.18%)
Dec 08, 2017	47.47	47.99	47.10	47.45	228,488	+0.00(+0.00%)
Dec 07, 2017	47.73	47.80	47.04		332,281	+0.00(+0.00%)
Dec 06, 2017	47.41	47.86	47.15	47.67	214,638	+0.26(+0.55%)
Dec 05, 2017	48.04	48.40	47.29	47.41	418,808	-0.71(-1.48%)
Dec 04, 2017	49.02	50.14	48.02	48.12	470,436	-0.29(-0.60%)

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.