Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.29	53.87	49.88	51.46	291,085	+3.47(+7.23%)
Feb 27, 2018	47.89	49.05	47.16	47.99	122,575	-0.02(-0.04%)
Feb 26, 2018	48.25	48.75	47.66	48.01	107,039	-0.59(-1.22%)
Feb 23, 2018	47.62	48.60	47.05	48.60	104,852	+1.21(+2.56%)
Feb 22, 2018			47.37	47.39	82,580	-1.82(-3.69%)
Feb 21, 2018	48.25	49.50	47.77	49.21	92,953	+0.95(+1.98%)
Feb 20, 2018	48.02	49.03	47.94	48.25	119,133	-0.10(-0.21%)
Feb 16, 2018		48.35	48.35	48.35	0	+0.50(+1.05%)
Feb 15, 2018	47.72	48.04	47.17	47.85	59,792	+0.37(+0.78%)
Feb 14, 2018	45.92	47.71	45.92	47.48	76,342	+1.16(+2.50%)
Feb 13, 2018	46.18	46.82	45.99	46.32	96,019	+0.06(+0.12%)
Feb 12, 2018	45.60	46.33	45.24	46.27	73,440	+0.73(+1.61%)
Feb 09, 2018	47.13	47.29	44.77	45.53	202,239	-1.08(-2.33%)
Feb 08, 2018		47.29	45.90	46.62	269,713	+0.45(+0.98%)
Feb 07, 2018	46.29	46.29	45.67	46.16	87,309	-0.40(-0.86%)
Feb 06, 2018	45.19	46.93	45.03	46.56	134,225	-0.57(-1.21%)
Feb 05, 2018	47.50	48.21	46.64	47.13	71,258	-0.87(-1.81%)
Feb 02, 2018	48.66	49.23	47.85	48.00	57,649	-0.93(-1.89%)
Feb 01, 2018	48.10	48.99	47.76	48.93	66,107	+0.62(+1.29%)
Jan 31, 2018	49.06	49.32	48.22	48.31	96,739	-0.66(-1.34%)
Jan 30, 2018	49.19	49.48	48.81	48.96	57,751	-0.53(-1.07%)
Jan 29, 2018	49.71	50.03	49.47	49.49	58,257	-0.51(-1.02%)
Jan 26, 2018	49.45	50.06	48.84	50.00	59,525	+0.79(+1.60%)
Jan 25, 2018	49.28	49.36	48.95	49.21	96,547	+0.07(+0.15%)
Jan 24, 2018	49.05	49.65	48.93	49.14	75,026	+0.20(+0.42%)
Jan 23, 2018	48.72	49.36	48.32	48.94	52,085	+0.06(+0.13%)
Jan 22, 2018	49.07	49.11	48.54	48.87	48,655	-0.28(-0.57%)
Jan 19, 2018	48.35	49.21	48.20	49.15	53,875	+0.60(+1.24%)
Jan 18, 2018	49.42	49.42	48.54	48.55	101,252	-1.00(-2.02%)
Jan 17, 2018	49.97	50.48	49.08	49.55	60,255	-0.06(-0.11%)
Jan 16, 2018	50.81	51.11	49.54	49.60	93,776	-0.98(-1.94%)
Jan 12, 2018		50.59	50.59	50.59	0	+0.63(+1.26%)
Jan 11, 2018	50.14	50.21	49.66	49.96	287,280	+0.02(+0.04%)
Jan 10, 2018	50.44	51.34	49.80	49.94	107,122	-0.53(-1.05%)
Jan 09, 2018	51.03	51.13	49.92	50.47	171,776	-0.46(-0.91%)
Jan 08, 2018	51.05	51.43	50.73	50.93	112,310	-0.23(-0.45%)
Jan 05, 2018	51.62	51.88	50.85	51.16	79,385	-0.03(-0.05%)
Jan 04, 2018	50.99	51.65	50.89	51.19	77,626	+0.78(+1.54%)
Jan 03, 2018	50.60	50.90	49.97	50.41	83,181	-0.28(-0.55%)
Jan 02, 2018	50.96	51.10	50.21	50.69	77,258	-0.09(-0.18%)
Dec 29, 2017		50.78	50.78	50.78	0	-1.14(-2.20%)
Dec 28, 2017	51.92	52.18	51.43	51.92	57,979	+0.11(+0.21%)
Dec 27, 2017	51.81	52.67	51.78	51.81	83,508	-0.06(-0.13%)
Dec 26, 2017	50.99	52.06	50.99	51.88	50,885	+0.89(+1.75%)
Dec 22, 2017	49.36	51.09	49.36	50.99	59,494	+0.99(+1.98%)
Dec 21, 2017	49.83	50.25	49.62	49.99	34,531	+0.28(+0.56%)
Dec 20, 2017	50.26	50.99	49.46	49.72	65,926	-0.22(-0.45%)
Dec 19, 2017	50.75	50.86	49.63	49.94	104,721	-0.84(-1.66%)
Dec 18, 2017	50.69	52.05	49.77	50.78	91,842	+0.58(+1.16%)
Dec 15, 2017	49.37	50.64	49.37	50.20	344,699	+1.05(+2.13%)
Dec 14, 2017	50.34	50.73	49.02	49.15	192,411	-1.60(-3.16%)
Dec 13, 2017	51.42	52.39	50.64	50.75	166,884	-0.72(-1.40%)
Dec 12, 2017	51.28	51.69	51.01	51.48	98,456	+0.26(+0.51%)
Dec 11, 2017	50.81	51.81	50.72	51.22	102,887	+0.58(+1.15%)
Dec 08, 2017	50.60	50.95	49.96	50.63	180,279	+0.00(+0.00%)
Dec 07, 2017	50.33	50.60	49.75		98,704	+0.00(+0.00%)
Dec 06, 2017	50.41	50.97	50.24	50.51	79,505	-0.06(-0.11%)
Dec 05, 2017	50.50	50.80	50.02	50.57	62,896	+0.14(+0.28%)
Dec 04, 2017	50.01	51.08	50.01	50.43	95,157	+0.76(+1.53%)

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.