Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.00	46.07	44.65	45.18	212,144	+0.53(+1.19%)
Feb 27, 2018	46.51	46.69	44.65	44.65	191,835	-1.51(-3.27%)
Feb 26, 2018	47.35	47.35	45.93	46.16	287,655	-0.98(-2.07%)
Feb 23, 2018	46.47	47.18	45.98	47.13	263,246	+1.02(+2.21%)
Feb 22, 2018				46.11	283,582	+0.18(+0.39%)
Feb 21, 2018	47.18	47.22	45.89	45.93	444,421	-0.98(-2.08%)
Feb 20, 2018	47.98	48.34	46.60	46.91	225,338	-1.29(-2.67%)
Feb 16, 2018		48.20	48.20	48.20	0	-0.22(-0.46%)
Feb 15, 2018	47.58	48.60	47.00	48.42	228,277	+1.02(+2.15%)
Feb 14, 2018		47.84	45.49	47.40	297,171	+1.15(+2.50%)
Feb 13, 2018	46.20	46.51	45.40	46.24	178,999	-0.09(-0.19%)
Feb 12, 2018	46.60	46.91	45.76	46.33	340,256	+0.04(+0.10%)
Feb 09, 2018	47.80	47.80	45.31	46.29	495,394	-0.98(-2.07%)
Feb 08, 2018	48.60	48.60	47.27	47.27	273,798	-1.20(-2.47%)
Feb 07, 2018	48.15	48.86	47.28	48.46	241,602	-0.04(-0.09%)
Feb 06, 2018	45.22	48.64	45.18	48.51	419,726	+1.60(+3.41%)
Feb 05, 2018	48.20	49.04	46.49	46.91	315,608	-1.86(-3.82%)
Feb 02, 2018	49.09	49.97	48.69	48.77	467,062	-0.80(-1.61%)
Feb 01, 2018	49.71	49.84	48.86	49.57	422,979	-0.58(-1.15%)
Jan 31, 2018	51.08	51.88	49.68	50.15	602,914	-0.60(-1.18%)
Jan 30, 2018	50.37	51.17	47.49	50.75	1,226,416	-3.26(-6.04%)
Jan 29, 2018	56.81	56.85	53.83	54.01	523,027	-2.88(-5.07%)
Jan 26, 2018	56.76	56.94	55.43	56.90	264,029	+0.53(+0.94%)
Jan 25, 2018	55.65	56.72	55.08	56.36	449,092	+0.75(+1.36%)
Jan 24, 2018	55.56	55.85	53.83	55.61	565,615	+0.40(+0.72%)
Jan 23, 2018	54.59	55.30	54.32	55.21	243,067	+0.40(+0.73%)
Jan 22, 2018	53.97	54.94	53.70	54.81	368,680	+0.84(+1.56%)
Jan 19, 2018	52.68	54.41	52.68	53.97	318,099	+1.55(+2.96%)
Jan 18, 2018	52.86	53.30	52.37	52.41	116,009	-0.49(-0.92%)
Jan 17, 2018	53.52	53.75	52.55	52.90	297,296	-0.27(-0.50%)
Jan 16, 2018	54.06	54.54	52.64	53.17	253,827	-0.13(-0.25%)
Jan 12, 2018		53.30	53.30	53.30	0	+1.07(+2.04%)
Jan 11, 2018	52.19	52.72	52.01	52.24	302,007	+0.04(+0.08%)
Jan 10, 2018	52.46	52.77	51.75	52.19	140,366	-0.62(-1.18%)
Jan 09, 2018	53.30	53.83	52.72	52.81	173,735	-0.49(-0.92%)
Jan 08, 2018	53.70	54.59	53.04	53.30	309,864	-0.18(-0.33%)
Jan 05, 2018	51.35	53.57	51.35	53.48	298,444	+2.31(+4.51%)
Jan 04, 2018	52.10	52.72	51.13	51.17	335,075	-0.89(-1.70%)
Jan 03, 2018	51.84	52.28	50.99	52.06	221,498	+0.18(+0.34%)
Jan 02, 2018	50.55	53.04	50.55	51.88	345,846	+1.33(+2.63%)
Dec 29, 2017		50.55	50.55	50.55	0	-0.58(-1.13%)
Dec 28, 2017	51.08	51.39	50.68	51.13	154,724	+0.13(+0.26%)
Dec 27, 2017	51.79	51.97	50.86	50.99	140,171	-0.71(-1.37%)
Dec 26, 2017	51.88	52.28	50.99	51.70	211,546	-0.27(-0.51%)
Dec 22, 2017	51.79	52.61	51.35	51.97	310,702	+0.27(+0.52%)
Dec 21, 2017	51.30	51.75	50.55	51.70	290,690	+0.80(+1.57%)
Dec 20, 2017	50.28	51.48	50.28	50.90	373,316	+0.98(+1.96%)
Dec 19, 2017	51.13	51.44	49.55	49.93	456,412	-1.20(-2.34%)
Dec 18, 2017	47.00	51.62	46.91	51.13	831,397	+4.66(+10.03%)
Dec 15, 2017	45.45	47.18	45.09	46.47	918,505	+1.15(+2.55%)
Dec 14, 2017	46.95	47.27	44.91	45.31	446,550	-1.95(-4.13%)
Dec 13, 2017	46.73	47.62	46.38	47.27	204,805	+0.67(+1.43%)
Dec 12, 2017	47.31	47.80	46.42	46.60	227,365	-0.58(-1.22%)
Dec 11, 2017	48.15	48.20	45.00	47.18	360,260	-0.82(-1.70%)
Dec 08, 2017	46.89	48.13	46.36	47.99	540,593	+1.11(+2.36%)
Dec 07, 2017	46.45	48.13	46.45	46.89	257,447	+0.49(+1.05%)
Dec 06, 2017	46.27	46.80	45.69	46.40	244,088	+0.04(+0.10%)
Dec 05, 2017	46.53	46.89	45.96	46.36	306,644	+0.22(+0.48%)
Dec 04, 2017	45.03	46.67	45.03	46.14	524,482	+1.64(+3.68%)

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.