Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.05	46.12	44.70	45.23	211,914	+0.53(+1.19%)
Feb 27, 2018	46.56	46.74	44.70	44.70	191,628	-1.51(-3.27%)
Feb 26, 2018	47.41	47.41	45.98	46.21	287,344	-0.98(-2.07%)
Feb 23, 2018	46.52	47.23	46.03	47.18	262,961	+1.02(+2.21%)
Feb 22, 2018				46.16	283,275	+0.18(+0.39%)
Feb 21, 2018	47.23	47.27	45.94	45.98	443,941	-0.98(-2.08%)
Feb 20, 2018	48.03	48.39	46.65	46.96	225,095	-1.29(-2.67%)
Feb 16, 2018		48.25	48.25	48.25	0	-0.22(-0.46%)
Feb 15, 2018	47.63	48.65	47.05	48.47	228,030	+1.02(+2.15%)
Feb 14, 2018		47.89	45.54	47.45	296,850	+1.16(+2.50%)
Feb 13, 2018	46.25	46.56	45.45	46.30	178,805	-0.09(-0.19%)
Feb 12, 2018	46.65	46.96	45.81	46.38	339,888	+0.04(+0.10%)
Feb 09, 2018	47.85	47.85	45.36	46.34	494,858	-0.98(-2.07%)
Feb 08, 2018	48.65	48.65	47.32	47.32	273,502	-1.20(-2.47%)
Feb 07, 2018	48.21	48.92	47.33	48.52	241,341	-0.04(-0.09%)
Feb 06, 2018	45.27	48.69	45.23	48.56	419,272	+1.60(+3.41%)
Feb 05, 2018	48.25	49.09	46.54	46.96	315,267	-1.87(-3.82%)
Feb 02, 2018	49.14	50.03	48.74	48.83	466,557	-0.80(-1.61%)
Feb 01, 2018	49.76	49.89	48.92	49.63	422,521	-0.58(-1.15%)
Jan 31, 2018	51.14	51.94	49.74	50.20	602,262	-0.60(-1.18%)
Jan 30, 2018	50.43	51.23	47.54	50.80	1,225,090	-3.27(-6.04%)
Jan 29, 2018	56.87	56.91	53.89	54.07	522,462	-2.89(-5.07%)
Jan 26, 2018	56.82	57.00	55.49	56.96	263,743	+0.53(+0.94%)
Jan 25, 2018	55.71	56.78	55.14	56.42	448,607	+0.76(+1.36%)
Jan 24, 2018	55.63	55.91	53.89	55.67	565,004	+0.40(+0.72%)
Jan 23, 2018	54.65	55.36	54.38	55.27	242,804	+0.40(+0.73%)
Jan 22, 2018	54.03	55.00	53.76	54.87	368,282	+0.84(+1.56%)
Jan 19, 2018	52.74	54.47	52.74	54.03	317,755	+1.55(+2.96%)
Jan 18, 2018	52.91	53.36	52.43	52.47	115,883	-0.49(-0.92%)
Jan 17, 2018	53.58	53.80	52.60	52.96	296,975	-0.27(-0.50%)
Jan 16, 2018	54.11	54.60	52.69	53.23	253,553	-0.13(-0.25%)
Jan 12, 2018		53.36	53.36	53.36	0	+1.07(+2.04%)
Jan 11, 2018	52.25	52.78	52.07	52.29	301,680	+0.04(+0.08%)
Jan 10, 2018	52.52	52.83	51.80	52.25	140,214	-0.62(-1.18%)
Jan 09, 2018	53.36	53.89	52.78	52.87	173,547	-0.49(-0.92%)
Jan 08, 2018	53.76	54.65	53.09	53.36	309,528	-0.18(-0.33%)
Jan 05, 2018	51.40	53.63	51.40	53.54	298,122	+2.31(+4.51%)
Jan 04, 2018	52.16	52.78	51.18	51.23	334,713	-0.89(-1.71%)
Jan 03, 2018	51.89	52.34	51.05	52.12	221,258	+0.18(+0.34%)
Jan 02, 2018	50.60	53.09	50.60	51.94	345,472	+1.33(+2.63%)
Dec 29, 2017		50.60	50.60	50.60	0	-0.58(-1.13%)
Dec 28, 2017	51.14	51.45	50.74	51.18	154,556	+0.13(+0.26%)
Dec 27, 2017	51.85	52.03	50.92	51.05	140,020	-0.71(-1.37%)
Dec 26, 2017	51.94	52.34	51.05	51.76	211,318	-0.27(-0.51%)
Dec 22, 2017	51.85	52.67	51.40	52.03	310,366	+0.27(+0.52%)
Dec 21, 2017	51.36	51.80	50.60	51.76	290,375	+0.80(+1.57%)
Dec 20, 2017	50.34	51.54	50.34	50.96	372,913	+0.98(+1.96%)
Dec 19, 2017	51.18	51.49	49.60	49.98	455,918	-1.20(-2.34%)
Dec 18, 2017	47.05	51.67	46.96	51.18	830,498	+4.67(+10.03%)
Dec 15, 2017	45.50	47.23	45.14	46.52	917,511	+1.16(+2.55%)
Dec 14, 2017	47.01	47.32	44.96	45.36	446,067	-1.95(-4.13%)
Dec 13, 2017	46.78	47.67	46.43	47.32	204,583	+0.67(+1.43%)
Dec 12, 2017	47.36	47.85	46.47	46.65	227,119	-0.58(-1.22%)
Dec 11, 2017	48.21	48.25	45.05	47.23	359,871	-0.82(-1.70%)
Dec 08, 2017	46.94	48.18	46.41	48.05	540,009	+1.11(+2.36%)
Dec 07, 2017	46.50	48.18	46.50	46.94	257,169	+0.49(+1.05%)
Dec 06, 2017	46.32	46.85	45.74	46.45	243,825	+0.04(+0.10%)
Dec 05, 2017	46.58	46.94	46.01	46.41	306,312	+0.22(+0.48%)
Dec 04, 2017	45.08	46.72	45.08	46.19	523,915	+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.