Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.71	38.82	36.51	36.52	243,911	-1.78(-4.65%)
Feb 27, 2018	39.45	40.13	38.30	38.30	138,810	-1.08(-2.74%)
Feb 26, 2018	39.33	39.51	38.86	39.38	153,127	+0.44(+1.13%)
Feb 23, 2018	37.65	38.94	37.52	38.94	146,356	+1.72(+4.61%)
Feb 22, 2018				37.23	201,184	+0.76(+2.08%)
Feb 21, 2018	37.52	38.12	36.44	36.47	162,402	-1.22(-3.24%)
Feb 20, 2018	38.10	38.73	37.38	37.69	164,660	-0.46(-1.21%)
Feb 16, 2018		38.15	38.15	38.15	0	-0.10(-0.26%)
Feb 15, 2018		38.71	37.54	38.25	91,694	-0.22(-0.57%)
Feb 14, 2018	36.61	38.67	36.25	38.47	167,860	+1.17(+3.12%)
Feb 13, 2018		37.61		37.30	120,044	-0.27(-0.73%)
Feb 12, 2018	37.38	38.35	37.01	37.58	424,729	+1.25(+3.45%)
Feb 09, 2018	37.18	37.40	33.96	36.32	206,519	-0.05(-0.15%)
Feb 08, 2018	38.98	39.11	36.38	36.38	210,162	-2.47(-6.37%)
Feb 07, 2018	40.60	40.80	38.85	38.85	110,399	-1.26(-3.15%)
Feb 06, 2018	38.18	40.70	37.93	40.12	120,554	+0.32(+0.80%)
Feb 05, 2018	41.99	42.88	38.37	39.80	161,378	-3.46(-8.01%)
Feb 02, 2018	45.37	45.38	42.69	43.26	120,404	-3.84(-8.15%)
Feb 01, 2018	46.41	47.16	45.93	47.10	50,354	+1.00(+2.17%)
Jan 31, 2018	46.23	46.58	45.50	46.10	59,165	-0.01(-0.02%)
Jan 30, 2018	47.39	47.54	45.95	46.11	137,246	-1.97(-4.09%)
Jan 29, 2018	49.15	49.52	48.00	48.08	50,283	-1.57(-3.17%)
Jan 26, 2018	49.38	49.80	49.36	49.65	33,051	+0.58(+1.19%)
Jan 25, 2018	50.22	50.23	48.92	49.07	46,832	-0.90(-1.80%)
Jan 24, 2018	50.35	50.68	49.68	49.97	64,292	-0.22(-0.44%)
Jan 23, 2018	50.48	50.60	49.70	50.19	71,676	-0.11(-0.22%)
Jan 22, 2018	48.41	50.32	48.41	50.30	86,143	+1.92(+3.98%)
Jan 19, 2018	48.24	48.37	47.70	48.37	62,746	-0.08(-0.16%)
Jan 18, 2018	48.86	49.04	48.30	48.45	48,441	-0.85(-1.72%)
Jan 17, 2018	48.67	49.69	48.15	49.30	58,639	+0.80(+1.66%)
Jan 16, 2018	50.14	50.17	48.30	48.49	104,416	-1.24(-2.50%)
Jan 12, 2018		49.74	49.74	49.74	0	+0.92(+1.89%)
Jan 11, 2018	47.30	49.20	47.05	48.81	124,058	+1.96(+4.18%)
Jan 10, 2018				46.86	31,802	-0.19(-0.40%)
Jan 09, 2018	47.36	47.53	46.96	47.04	40,960	-0.33(-0.70%)
Jan 08, 2018	46.80	47.38	46.54	47.37	55,807	+0.57(+1.22%)
Jan 05, 2018	46.85	47.10	46.01	46.80	60,780	-0.08(-0.16%)
Jan 04, 2018	46.38	46.89	45.99	46.88	80,813	+0.56(+1.21%)
Jan 03, 2018	45.30	46.58	45.13	46.32	53,325	+1.34(+2.98%)
Jan 02, 2018	43.82	45.08	43.82	44.98	81,154	+1.44(+3.31%)
Dec 29, 2017		43.54	43.54	43.54	0	-0.24(-0.55%)
Dec 28, 2017	43.61	43.82	43.54	43.78	36,357	+0.12(+0.28%)
Dec 27, 2017	43.93	43.93	43.53	43.66	33,687	-0.32(-0.72%)
Dec 26, 2017	43.42	44.11	43.33	43.98	51,944	+0.80(+1.84%)
Dec 22, 2017	43.17	43.51	42.71	43.18	48,130	+0.18(+0.41%)
Dec 21, 2017	41.14	43.18	40.81	43.00	102,215	+1.80(+4.36%)
Dec 20, 2017	40.30	41.31	40.10	41.21	46,056	+1.18(+2.96%)
Dec 19, 2017	40.27	40.53	39.93	40.02	25,909	+0.02(+0.05%)
Dec 18, 2017	39.55	40.34	39.55	40.00	26,526	+0.69(+1.76%)
Dec 15, 2017	39.93	39.99	39.21	39.31	30,564	-0.14(-0.36%)
Dec 14, 2017	39.56	40.02	39.22	39.45	14,156	-0.31(-0.77%)
Dec 13, 2017	39.76	39.99	39.76	39.76	19,301	-0.09(-0.22%)
Dec 12, 2017	40.38	40.41	39.83	39.85	23,576	-0.28(-0.71%)
Dec 11, 2017	39.83	40.54	39.75	40.13	31,926	+0.59(+1.50%)
Dec 08, 2017	39.42	39.63	38.92	39.54	40,144	+0.69(+1.78%)
Dec 07, 2017	38.62	38.91	38.62	38.85	16,362	+0.28(+0.74%)
Dec 06, 2017	39.43	39.47	38.46	38.57	60,603	-1.11(-2.79%)
Dec 05, 2017	39.91	40.39	39.60	39.67	57,347	-0.41(-1.01%)
Dec 04, 2017	40.21	41.32	40.21	40.08	99,913	-0.11(-0.27%)

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.