Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.99	44.18	41.43	41.51	147,883	-1.88(-4.33%)
Feb 27, 2018	44.62	44.78	43.20	43.39	123,875	-1.32(-2.95%)
Feb 26, 2018	44.62	45.20	44.01	44.71	122,357	+0.07(+0.16%)
Feb 23, 2018	44.75	44.81	44.25	44.64	61,826	+0.19(+0.43%)
Feb 22, 2018			44.07	44.45	88,256	+0.31(+0.70%)
Feb 21, 2018	44.05	45.20	43.99	44.14	55,171	+0.19(+0.43%)
Feb 20, 2018	44.18	44.51	43.65	43.95	52,407	-0.51(-1.15%)
Feb 16, 2018		44.46	44.46	44.46	0	-0.14(-0.31%)
Feb 15, 2018	44.74	44.80	43.91	44.60	63,477	+0.14(+0.31%)
Feb 14, 2018	43.00	44.88	42.98	44.46	97,903	+1.45(+3.37%)
Feb 13, 2018	42.28	43.25	41.93	43.01	72,925	+0.38(+0.89%)
Feb 12, 2018	42.24	43.13	41.82	42.63	98,208	+0.60(+1.43%)
Feb 09, 2018	43.08	43.10	40.59	42.03	187,143	-0.61(-1.43%)
Feb 08, 2018	44.92	44.92	42.64	42.64	92,614	-2.20(-4.91%)
Feb 07, 2018	46.13	46.13	44.70	44.84	74,962	-1.30(-2.82%)
Feb 06, 2018	44.19	46.88	43.77	46.14	220,408	+0.47(+1.03%)
Feb 05, 2018	45.79	46.42	45.21	45.67	82,127	-0.49(-1.06%)
Feb 02, 2018	46.89	46.98	46.03	46.16	76,879	-1.31(-2.76%)
Feb 01, 2018	46.40	47.65	45.64	47.47	49,943	+0.89(+1.91%)
Jan 31, 2018	47.04	47.21	46.46	46.58	94,553	-0.29(-0.62%)
Jan 30, 2018	46.09	47.17	45.91	46.87	107,372	+0.53(+1.14%)
Jan 29, 2018	47.05	47.48	46.29	46.34	63,318	-1.07(-2.26%)
Jan 26, 2018	47.54	47.72	46.98	47.41	68,687	+0.04(+0.08%)
Jan 25, 2018	47.19	47.76	46.56	47.37	94,770	+0.48(+1.02%)
Jan 24, 2018	47.31	48.02	46.36	46.89	121,943	-0.35(-0.74%)
Jan 23, 2018	47.44	47.47	46.55	47.24	54,557	-0.12(-0.25%)
Jan 22, 2018	46.92	47.37	46.52	47.36	100,810	+0.43(+0.92%)
Jan 19, 2018	45.96	46.95	45.72	46.93	198,479	+0.68(+1.47%)
Jan 18, 2018	47.45	47.47	46.21	46.25	117,897	-1.37(-2.88%)
Jan 17, 2018	48.29	48.87	47.52	47.62	159,724	-0.38(-0.79%)
Jan 16, 2018	49.84	49.84	47.84	48.00	102,914	-1.59(-3.21%)
Jan 12, 2018		49.59	49.59	49.59	0	+0.03(+0.06%)
Jan 11, 2018	48.47	49.82	48.47	49.56	162,688	+1.21(+2.50%)
Jan 10, 2018	48.67	48.75	48.05	48.35	68,843	-0.33(-0.68%)
Jan 09, 2018	49.83	49.84	48.67	48.68	101,028	-1.17(-2.35%)
Jan 08, 2018	49.13	49.99	48.62	49.85	71,463	+0.70(+1.42%)
Jan 05, 2018	48.83	49.19	48.58	49.15	68,258	+0.34(+0.70%)
Jan 04, 2018	48.56	48.97	47.85	48.81	127,523	+0.44(+0.91%)
Jan 03, 2018	47.76	48.46	47.54	48.37	117,530	+0.63(+1.32%)
Jan 02, 2018	46.49	47.81	46.49	47.74	83,110	+1.52(+3.29%)
Dec 29, 2017		46.22	46.22	46.22	0	-0.60(-1.28%)
Dec 28, 2017	46.52	47.06	46.51	46.82	57,062	+0.28(+0.60%)
Dec 27, 2017	46.89	47.36	45.97	46.54	75,555	-0.42(-0.89%)
Dec 26, 2017	46.80	47.19	46.51	46.96	57,105	-0.11(-0.23%)
Dec 22, 2017	48.60	48.60	46.96	47.07	123,394	-1.30(-2.69%)
Dec 21, 2017	48.49	49.15	48.33	48.37	199,927	-0.01(-0.02%)
Dec 20, 2017	47.07	48.78	47.05	48.38	147,580	+1.63(+3.49%)
Dec 19, 2017	46.97	47.40	46.43	46.75	84,657	-0.19(-0.40%)
Dec 18, 2017	45.30	47.17	45.30	46.94	112,287	+1.95(+4.33%)
Dec 15, 2017	45.35	45.61	44.94	44.99	229,686	-0.27(-0.60%)
Dec 14, 2017	46.40	46.95	45.11	45.26	106,570	-1.24(-2.67%)
Dec 13, 2017	46.38	47.02	46.22	46.50	221,956	-0.05(-0.11%)
Dec 12, 2017	46.68	47.41	46.31	46.55	78,801	+0.19(+0.41%)
Dec 11, 2017	45.74	47.02	45.74	46.36	79,012	+0.65(+1.42%)
Dec 08, 2017	46.45	46.45	45.61	45.71	170,746	-0.36(-0.78%)
Dec 07, 2017	46.58	47.01	45.62	46.07	95,606	-1.89(-3.94%)
Dec 06, 2017	47.45	48.12	46.88	47.96	115,517	+0.26(+0.55%)
Dec 05, 2017	48.81	49.31	47.35	47.70	83,275	-1.15(-2.35%)
Dec 04, 2017	49.19	49.19	48.48	48.85	125,889	-0.22(-0.45%)

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.