Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.18	46.54	45.16	45.26	59,237	-0.74(-1.61%)
Feb 27, 2018	46.93	47.15	45.40	46.00	77,606	-0.98(-2.08%)
Feb 26, 2018	47.16	47.98	46.69	46.98	95,905	+0.30(+0.64%)
Feb 23, 2018	46.14	46.98	44.96	46.68	57,058	+0.79(+1.73%)
Feb 22, 2018	45.04	46.18	44.82	45.89	163,572	+1.07(+2.40%)
Feb 21, 2018	42.42	45.48	42.42	44.81	88,170	+2.58(+6.11%)
Feb 20, 2018	41.95	43.92	41.76	42.23	105,582	-0.04(-0.09%)
Feb 16, 2018		42.27	42.27	42.27	0	+0.83(+2.00%)
Feb 15, 2018		38.97	40.27	41.44	51,184	+2.46(+6.32%)
Feb 14, 2018	38.32	40.40	38.32	38.97	34,579	+0.21(+0.54%)
Feb 13, 2018	38.14	38.90	37.90	38.77	21,101	+0.41(+1.06%)
Feb 12, 2018	39.25	40.35	37.56	38.36	26,326	-0.65(-1.67%)
Feb 09, 2018	38.70	39.55	37.70	39.01	51,013	+0.81(+2.13%)
Feb 08, 2018	39.43	39.63	38.01	38.20	41,778	-1.25(-3.16%)
Feb 07, 2018		40.09	39.34	39.44	19,872	+0.11(+0.28%)
Feb 06, 2018	37.86	39.52	37.86	39.34	42,227	-0.49(-1.22%)
Feb 05, 2018	40.43	40.69	38.97	39.82	29,371	-1.04(-2.54%)
Feb 02, 2018	40.23	42.23	40.12	40.86	30,342	-0.94(-2.25%)
Feb 01, 2018	41.70	42.40	40.96	41.80	26,355	-0.10(-0.24%)
Jan 31, 2018	42.41	43.98	41.54	41.90	31,600	-0.70(-1.65%)
Jan 30, 2018	42.34	43.60	42.34	42.60	31,981	+0.01(+0.02%)
Jan 29, 2018	43.42	43.42	42.49	42.59	36,893	-0.72(-1.67%)
Jan 26, 2018	42.93	43.58	42.63	43.31	22,366	+0.59(+1.37%)
Jan 25, 2018	42.39	42.95	42.21	42.73	40,005	+0.34(+0.81%)
Jan 24, 2018	43.19	44.20	42.29	42.39	14,664	-0.70(-1.63%)
Jan 23, 2018	43.25	43.43	42.30	43.09	11,337	-0.26(-0.60%)
Jan 22, 2018		43.92	42.50	43.35	27,994	-0.49(-1.11%)
Jan 19, 2018	42.73	44.11	42.05	43.84	36,737	+1.36(+3.21%)
Jan 18, 2018	43.22	43.30	42.09	42.48	24,430	-0.75(-1.73%)
Jan 17, 2018	41.71	43.32	41.71	43.22	30,810	+0.57(+1.33%)
Jan 16, 2018	43.70	43.70	42.45	42.66	30,229	-0.77(-1.77%)
Jan 12, 2018		43.42	43.42	43.42	0	-0.48(-1.09%)
Jan 11, 2018	41.94	43.94	41.16	43.90	57,653	+2.01(+4.80%)
Jan 10, 2018		42.62	41.26	41.89	58,508	+0.06(+0.15%)
Jan 09, 2018	41.95	42.22	41.35	41.83	27,699	-0.02(-0.04%)
Jan 08, 2018	41.75	42.12	41.24	41.84	29,880	-0.11(-0.26%)
Jan 05, 2018	41.04	41.96	40.82	41.95	49,899	+0.99(+2.42%)
Jan 04, 2018	40.85	41.14	40.77	40.96	22,604	+0.17(+0.42%)
Jan 03, 2018	40.78	40.96	40.28	40.79	32,875	-0.10(-0.24%)
Jan 02, 2018	40.73	41.13	40.07	40.89	40,359	+0.32(+0.80%)
Dec 29, 2017		40.56	40.56	40.56	0	+0.19(+0.47%)
Dec 28, 2017	39.84	40.42	39.69	40.37	21,355	+0.60(+1.50%)
Dec 27, 2017	39.94	40.22	38.78	39.78	29,141	-0.07(-0.18%)
Dec 26, 2017	39.86	40.08	39.52	39.85	21,923	-0.09(-0.23%)
Dec 22, 2017	40.67	40.67	39.89	39.94	18,549	-0.69(-1.71%)
Dec 21, 2017	40.33	41.06	39.94	40.63	32,881	+0.44(+1.10%)
Dec 20, 2017	40.47	40.84	39.94	40.19	19,303	-0.01(-0.02%)
Dec 19, 2017	40.69	40.76	40.07	40.20	40,144	-0.29(-0.71%)
Dec 18, 2017	40.54	41.01	40.10	40.49	64,289	+0.28(+0.70%)
Dec 15, 2017	39.46	40.54	39.28	40.21	121,833	+0.81(+2.06%)
Dec 14, 2017	39.80	40.11	39.09	39.40	83,968	-0.45(-1.13%)
Dec 13, 2017	40.22	40.63	39.55	39.85	66,873	-0.37(-0.92%)
Dec 12, 2017	40.35	40.68	40.07	40.22	28,111	-0.14(-0.34%)
Dec 11, 2017	40.02	40.49	39.75	40.36	62,713	+0.33(+0.83%)
Dec 08, 2017	40.66	40.79	39.49	40.02	47,490	-0.49(-1.20%)
Dec 07, 2017	40.66	41.22	40.44	40.51	34,413	-0.22(-0.53%)
Dec 06, 2017	40.86	41.18	40.67	40.73	23,920	-0.14(-0.35%)
Dec 05, 2017	40.72	41.09	40.44	40.87	49,921	+0.23(+0.58%)
Dec 04, 2017	40.70	41.35	40.26	40.63	78,481	-0.14(-0.33%)

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.