Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.66	44.33	42.93	43.00	74,841	-0.60(-1.37%)
Feb 27, 2018	43.69	44.27	43.45	43.60	78,962	-0.10(-0.24%)
Feb 26, 2018	43.28	43.92	42.87	43.70	37,010	+0.44(+1.02%)
Feb 23, 2018	43.33	43.70	42.86	43.26	53,365	+0.10(+0.24%)
Feb 22, 2018	43.84	43.84	42.93	43.16	46,463	-0.66(-1.51%)
Feb 21, 2018	43.45	44.45	43.31	43.82	95,701	+0.49(+1.13%)
Feb 20, 2018	43.81	44.31	43.06	43.33	99,048	-0.85(-1.92%)
Feb 16, 2018		44.18	44.18	44.18	0	-0.46(-1.03%)
Feb 15, 2018	44.48	45.07	43.94	44.64	100,147	+0.34(+0.76%)
Feb 14, 2018	43.95	44.96	43.72	44.30	82,651	+0.01(+0.02%)
Feb 13, 2018	44.10	44.65	43.42	44.30	86,567	+0.04(+0.10%)
Feb 12, 2018	45.02	45.25	43.91	44.25	75,798	-0.65(-1.44%)
Feb 09, 2018	44.60	45.28	43.63	44.90	96,105	+0.84(+1.91%)
Feb 08, 2018		45.32	43.64	44.06	116,003	-0.41(-0.92%)
Feb 07, 2018	42.65	45.03	42.65	44.47	187,792	+1.73(+4.04%)
Feb 06, 2018	42.30	44.62	40.45	42.74	301,585	-1.34(-3.05%)
Feb 05, 2018	45.09	46.14	43.74	44.08	56,503	-1.10(-2.43%)
Feb 02, 2018	46.17	46.41	45.13	45.18	57,730	-1.13(-2.44%)
Feb 01, 2018	46.61	46.89	45.88	46.31	110,262	-0.32(-0.69%)
Jan 31, 2018	47.16	47.22	46.31	46.64	93,546	-0.53(-1.12%)
Jan 30, 2018	47.13	47.62	47.13	47.16	85,195	-0.20(-0.42%)
Jan 29, 2018	47.34	47.89	46.78	47.37	53,075	-0.17(-0.36%)
Jan 26, 2018	47.99	47.99	46.82	47.54	51,678	-0.45(-0.93%)
Jan 25, 2018	47.83	48.74	47.26	47.98	189,661	+0.41(+0.86%)
Jan 24, 2018	48.39	48.39	47.41	47.57	63,327	-0.59(-1.22%)
Jan 23, 2018	49.68	49.77	48.16	48.16	123,512	-1.27(-2.56%)
Jan 22, 2018	48.42	50.17	48.42	49.43	262,254	+0.54(+1.11%)
Jan 19, 2018	46.75	49.07	46.75	48.88	120,416	+2.00(+4.27%)
Jan 18, 2018	46.96	47.32	46.59	46.88	75,946	-0.41(-0.87%)
Jan 17, 2018	46.62	48.18	46.38	47.29	106,816	+0.96(+2.07%)
Jan 16, 2018	46.64	47.33	46.21	46.33	97,476	-0.13(-0.29%)
Jan 12, 2018		46.46	46.46	46.46	0	-0.69(-1.47%)
Jan 11, 2018	46.43	47.63	46.43	47.16	118,486	+0.95(+2.05%)
Jan 10, 2018			46.09	46.21	109,235	-0.80(-1.71%)
Jan 09, 2018	46.77	47.41	46.44	47.02	73,958	+0.24(+0.51%)
Jan 08, 2018	46.96	47.48	46.58	46.78	76,885	-0.40(-0.85%)
Jan 05, 2018	47.27	47.37	46.83	47.18	57,756	+0.06(+0.13%)
Jan 04, 2018	48.22	48.22	46.34	47.12	75,320	-0.06(-0.13%)
Jan 03, 2018	47.25	47.97	46.50	47.18	94,392	-0.24(-0.50%)
Jan 02, 2018	47.34	48.29	47.06	47.42	79,161	+0.31(+0.66%)
Dec 29, 2017		47.10	47.10	47.10	0	-0.48(-1.02%)
Dec 28, 2017	47.07	47.79	46.92	47.59	39,184	+0.32(+0.68%)
Dec 27, 2017	47.36	47.73	47.17	47.27	45,994	+0.04(+0.08%)
Dec 26, 2017	47.16	47.79	47.13	47.23	48,794	+0.13(+0.28%)
Dec 22, 2017	47.45	47.81	46.92	47.10	63,336	-0.36(-0.75%)
Dec 21, 2017	47.91	48.03	47.35	47.45	68,429	-0.18(-0.38%)
Dec 20, 2017	48.17	48.17	46.92	47.63	43,647	+0.40(+0.85%)
Dec 19, 2017	47.83	47.89	46.90	47.23	67,152	-0.39(-0.83%)
Dec 18, 2017	46.93	48.21	46.93	47.63	66,178	+1.07(+2.29%)
Dec 15, 2017	46.17	47.30	45.87	46.56	283,222	+0.50(+1.08%)
Dec 14, 2017	46.40	46.75	45.78	46.06	58,996	-0.47(-1.01%)
Dec 13, 2017	46.14	46.90	45.46	46.53	93,367	+0.60(+1.31%)
Dec 12, 2017	46.17	46.55	45.82	45.93	58,320	-0.24(-0.52%)
Dec 11, 2017	46.09	46.39	45.54	46.17	104,423	+0.19(+0.40%)
Dec 08, 2017	45.32	46.71	45.32	45.98	264,616	+0.64(+1.41%)
Dec 07, 2017	45.28	46.27	45.17	45.34	94,490	+0.06(+0.13%)
Dec 06, 2017	45.73	46.44	45.13	45.28	96,466	-0.46(-1.01%)
Dec 05, 2017	46.74	47.51	45.59	45.74	91,003	-0.78(-1.68%)
Dec 04, 2017	46.31	48.04	46.31	46.52	116,711	+0.63(+1.38%)

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.