Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.91	40.95	39.56	40.66	478,504	+0.85(+2.14%)
Feb 27, 2018	39.61	40.75	39.47	39.81	236,453	+0.16(+0.42%)
Feb 26, 2018	39.17	39.78	38.99	39.65	293,855	+0.49(+1.26%)
Feb 23, 2018	39.02	39.40	38.75	39.15	376,493	+0.23(+0.60%)
Feb 22, 2018	39.57	39.88	38.82	38.92	274,753	-0.47(-1.19%)
Feb 21, 2018	39.65	40.03	39.39	39.39	337,736	+0.03(+0.09%)
Feb 20, 2018	38.77	39.99	38.74	39.35	882,253	+0.51(+1.32%)
Feb 16, 2018		38.84	38.84	38.84	0	-0.12(-0.31%)
Feb 15, 2018	39.24	39.62	38.72	38.96	483,169	+0.16(+0.40%)
Feb 14, 2018	38.67	39.07	38.42	38.81	351,696	+0.03(+0.09%)
Feb 13, 2018				38.77	530,868	+0.02(+0.04%)
Feb 12, 2018	38.88	39.14	37.69	38.75	513,950	+0.05(+0.13%)
Feb 09, 2018	37.75	38.88	36.93	38.70	617,735	+1.30(+3.48%)
Feb 08, 2018		39.93	37.40	37.40	1,002,074	-1.86(-4.74%)
Feb 07, 2018	40.92	42.27	40.92	39.26	2,017,701	-2.83(-6.71%)
Feb 06, 2018	41.10	42.69	40.84	42.09	1,016,580	-0.03(-0.08%)
Feb 05, 2018	42.41	42.59	41.79	42.12	1,237,964	-0.58(-1.35%)
Feb 02, 2018	42.91	43.18	42.57	42.70	331,062	-0.69(-1.59%)
Feb 01, 2018	42.82	43.84	42.39	43.39	339,142	+0.59(+1.37%)
Jan 31, 2018	43.03	43.25	42.43	42.80	973,174	-0.03(-0.08%)
Jan 30, 2018	42.84	43.07	42.46	42.84	242,747	-0.52(-1.19%)
Jan 29, 2018	43.11	43.69	42.90	43.35	538,942	+0.08(+0.18%)
Jan 26, 2018	42.81	43.37	42.55	43.28	504,932	+0.51(+1.19%)
Jan 25, 2018	43.18	43.18	42.67	42.77	540,747	-0.40(-0.94%)
Jan 24, 2018	43.21	43.24	42.52	43.17	829,158	+0.12(+0.28%)
Jan 23, 2018	42.22	43.11	42.22	43.05	556,039	+0.59(+1.38%)
Jan 22, 2018	42.04	42.78	41.68	42.47	963,891	+0.98(+2.37%)
Jan 19, 2018	40.79	41.58	40.73	41.48	494,401	+1.11(+2.75%)
Jan 18, 2018	40.74	41.31	39.98	40.37	623,345	-0.49(-1.20%)
Jan 17, 2018	39.67	41.53	39.67	40.86	1,754,505	+1.15(+2.91%)
Jan 16, 2018	43.01	43.34	39.21	39.71	2,664,726	-3.97(-9.09%)
Jan 12, 2018		43.68	43.68	43.68	0	-0.86(-1.93%)
Jan 11, 2018	44.18	44.76	43.57	44.54	871,463	+0.39(+0.88%)
Jan 10, 2018			42.66	44.15	4,114,635	-4.51(-9.28%)
Jan 09, 2018	48.18	48.69	47.64	48.67	318,318	+0.59(+1.22%)
Jan 08, 2018	47.39	48.16	46.66	48.08	456,358	+0.79(+1.68%)
Jan 05, 2018	47.81	47.86	46.60	47.29	444,307	-0.12(-0.25%)
Jan 04, 2018	47.95	48.63	46.99	47.41	305,878	-0.03(-0.07%)
Jan 03, 2018	47.82	47.98	46.54	47.45	324,113	-0.14(-0.29%)
Jan 02, 2018	46.09	47.71	45.93	47.58	336,023	+1.96(+4.29%)
Dec 29, 2017		45.63	45.63	45.63	0	-0.11(-0.24%)
Dec 28, 2017	46.66	46.75	45.36	45.74	325,742	-1.00(-2.14%)
Dec 27, 2017	45.49	46.93	45.19	46.74	284,890	+1.28(+2.80%)
Dec 26, 2017	45.30	45.65	44.39	45.46	213,030	-0.10(-0.23%)
Dec 22, 2017	45.63	45.74	45.38	45.57	73,877	-0.02(-0.04%)
Dec 21, 2017	45.99	45.99	45.51	45.59	127,728	-0.22(-0.47%)
Dec 20, 2017	45.91	46.18	45.34	45.80	238,241	+0.05(+0.11%)
Dec 19, 2017	45.86	46.44	45.62	45.75	307,500	-0.26(-0.56%)
Dec 18, 2017	45.66	46.40	45.53	46.01	340,740	+0.38(+0.83%)
Dec 15, 2017	45.23	46.01	45.10	45.63	420,523	+0.45(+0.99%)
Dec 14, 2017	45.51	45.51	44.61	45.18	426,242	+0.17(+0.38%)
Dec 13, 2017	45.40	45.58	44.70	45.01	256,775	-0.18(-0.40%)
Dec 12, 2017	45.46	45.79	45.13	45.19	430,741	-0.34(-0.76%)
Dec 11, 2017	46.09	46.41	44.87	45.53	506,941	-0.47(-1.03%)
Dec 08, 2017	46.09	47.30	45.67	46.01	494,141	+0.10(+0.23%)
Dec 07, 2017	45.71	46.01	44.90	45.90	508,923	+0.70(+1.54%)
Dec 06, 2017	46.49	46.82	44.65	45.21	891,023	-1.61(-3.44%)
Dec 05, 2017	44.80	47.49	44.67	46.82	1,108,438	+2.02(+4.52%)
Dec 04, 2017	44.65	45.08	44.65	44.79	584,686	+0.36(+0.81%)

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.