Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.26	44.62	43.46	43.51	612,298	-0.50(-1.15%)
Feb 27, 2018	45.06	45.74	44.01	44.01	674,513	-1.26(-2.79%)
Feb 26, 2018	45.10	45.34	44.35	45.27	985,216	+0.42(+0.94%)
Feb 23, 2018	44.94	45.04	44.18	44.85	582,221	+0.55(+1.23%)
Feb 22, 2018		45.53	44.14	44.31	671,041	-0.84(-1.86%)
Feb 21, 2018	44.73	45.69	44.45	45.15	532,286	+0.55(+1.23%)
Feb 20, 2018	45.15	45.65	44.47	44.60	568,161	-0.76(-1.67%)
Feb 16, 2018		45.36	45.36	45.36	0	+0.38(+0.84%)
Feb 15, 2018	45.06	45.19	44.68	44.98	490,277	+0.13(+0.28%)
Feb 14, 2018	43.42	44.94	43.42	44.85	559,444	+1.09(+2.50%)
Feb 13, 2018		43.97		43.76	423,760	+0.25(+0.58%)
Feb 12, 2018	43.84	44.14	43.21	43.51	796,944	-0.17(-0.39%)
Feb 09, 2018	43.63	43.99	42.31	43.67	741,937	+0.69(+1.62%)
Feb 08, 2018	44.98	45.61	42.96	42.98	735,068	-1.96(-4.35%)
Feb 07, 2018	44.43	45.21	44.35	44.94	545,581	+0.25(+0.56%)
Feb 06, 2018	42.92	44.85	42.45	44.68	1,317,317	+0.38(+0.85%)
Feb 05, 2018	45.19	45.78	43.76	44.31	454,031	-1.43(-3.13%)
Feb 02, 2018	45.90	46.33	45.36	45.74	720,170	-0.38(-0.82%)
Feb 01, 2018	44.94	46.11	42.50	46.11	488,707	+0.93(+2.05%)
Jan 31, 2018	45.57	46.14	45.08	45.19	791,167	-0.25(-0.56%)
Jan 30, 2018	45.74	45.86	45.40	45.44	710,744	-0.59(-1.28%)
Jan 29, 2018	46.45	46.72	45.99	46.03	498,278	-0.42(-0.91%)
Jan 26, 2018	46.41	46.49	45.74	46.45	479,248	+0.21(+0.45%)
Jan 25, 2018	46.37	46.49	45.78	46.24	715,003	+0.17(+0.37%)
Jan 24, 2018	47.08	47.08	46.03	46.07	805,292	-0.63(-1.35%)
Jan 23, 2018	46.79	47.00	46.24	46.70	574,288	-0.34(-0.72%)
Jan 22, 2018		47.21	46.58	47.04	453,482	-0.17(-0.36%)
Jan 19, 2018	47.00	47.25	46.75	47.21	582,257	+0.21(+0.45%)
Jan 18, 2018		47.25	45.82	47.00	1,331,771	+1.18(+2.57%)
Jan 17, 2018	45.32	45.90	45.02	45.82	773,942	+0.76(+1.68%)
Jan 16, 2018	45.65	45.86	44.89	45.06	731,124	-0.17(-0.37%)
Jan 12, 2018		45.23	45.23	45.23	0	-0.13(-0.28%)
Jan 11, 2018	44.77	45.36	44.73	45.36	707,966	+0.67(+1.51%)
Jan 10, 2018		45.55		44.68	1,250,806	+0.93(+2.12%)
Jan 09, 2018	43.63	44.33	43.63	43.76	874,325	+0.29(+0.68%)
Jan 08, 2018	43.17	43.55	42.75	43.46	675,743	+0.29(+0.68%)
Jan 05, 2018	42.83	43.21	42.41	43.17	600,528	+0.59(+1.38%)
Jan 04, 2018	42.75	43.09	42.50	42.58	749,226	+0.42(+1.00%)
Jan 03, 2018	42.08	42.41	41.76	42.16	465,685	+0.00(+0.00%)
Jan 02, 2018	41.87	42.48	41.70	42.16	751,907	+0.50(+1.21%)
Dec 29, 2017		41.65	41.65	41.65	0	-0.80(-1.88%)
Dec 28, 2017	42.66	42.66	42.20	42.45	335,209	+0.17(+0.40%)
Dec 27, 2017	43.04	43.04	42.29	42.29	459,102	-0.17(-0.40%)
Dec 26, 2017	42.71	42.87	42.29	42.45	286,558	-0.25(-0.59%)
Dec 22, 2017	43.09	43.21	42.45	42.71	352,556	-0.46(-1.07%)
Dec 21, 2017	42.66	43.27	42.58	43.17	414,938	+0.55(+1.28%)
Dec 20, 2017	43.21	43.30	42.33	42.62	552,868	-0.08(-0.20%)
Dec 19, 2017	42.87	43.13	41.95	42.71	617,303	+0.00(+0.00%)
Dec 18, 2017	42.41	42.83	42.18	42.71	480,590	+0.63(+1.50%)
Dec 15, 2017	41.07	42.79	41.04	42.08	1,872,321	+1.14(+2.77%)
Dec 14, 2017	41.82	42.01	40.69	40.94	566,703	-0.76(-1.82%)
Dec 13, 2017	41.70	42.29	41.57	41.70	579,881	-0.13(-0.30%)
Dec 12, 2017	41.61	42.33	41.24	41.82	600,418	+0.42(+1.02%)
Dec 11, 2017	42.03	42.05	41.28	41.40	437,784	-0.76(-1.80%)
Dec 08, 2017	42.66	42.66	41.97	42.16	429,826	-0.29(-0.69%)
Dec 07, 2017	41.95	42.79	41.82	42.45	795,882	+0.46(+1.10%)
Dec 06, 2017	42.08	42.54	41.82	41.99	378,084	-0.17(-0.40%)
Dec 05, 2017	43.30	43.30	42.08	42.16	789,152	-0.88(-2.05%)
Dec 04, 2017	43.84	44.43	43.01	43.04	807,068	-0.01(-0.02%)

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.