Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.57	43.97	42.46	42.46	252,037	-0.93(-2.15%)
Feb 27, 2018	43.40	43.93	43.00	43.40	245,466	-0.13(-0.31%)
Feb 26, 2018	42.42	43.62	42.29	43.53	203,919	+1.02(+2.40%)
Feb 23, 2018	42.73	43.09	42.37	42.51	219,700	-0.36(-0.83%)
Feb 22, 2018			42.86	42.86	442,886	-3.29(-7.12%)
Feb 21, 2018	46.06	46.77	46.06	46.15	120,051	+0.13(+0.29%)
Feb 20, 2018	46.28	46.28	45.40	46.02	158,547	-0.31(-0.67%)
Feb 16, 2018		46.33	46.33	46.33	0	-0.44(-0.95%)
Feb 15, 2018	46.73	47.08	46.51	46.77	119,297	+0.27(+0.57%)
Feb 14, 2018		46.59	45.93	46.51	137,020	+0.58(+1.26%)
Feb 13, 2018	45.57	45.97	45.35	45.93	106,118	+0.18(+0.39%)
Feb 12, 2018	45.88	46.15	45.08	45.75	192,143	+0.09(+0.19%)
Feb 09, 2018	45.48	45.93	44.73	45.66	197,745	+0.53(+1.18%)
Feb 08, 2018	46.64	46.64	45.13	45.13	180,695	-1.60(-3.42%)
Feb 07, 2018	46.15	46.95	46.15	46.73	150,562	+0.44(+0.96%)
Feb 06, 2018	46.15	46.51	45.57	46.28	290,789	-0.89(-1.88%)
Feb 05, 2018	47.84	48.02	46.68	47.17	127,355	-0.93(-1.94%)
Feb 02, 2018	48.19	48.50	48.10	48.10	547,477	-0.31(-0.64%)
Feb 01, 2018	48.59	48.86	48.19	48.42	145,391	-0.18(-0.37%)
Jan 31, 2018	48.73	48.90	48.28	48.59	140,191	+0.04(+0.09%)
Jan 30, 2018	48.42	48.42	48.42	48.55	120,064	-0.04(-0.09%)
Jan 29, 2018	49.39	49.39	48.46	48.59	224,653	-0.80(-1.62%)
Jan 26, 2018	49.75	49.75	49.35	49.39	89,755	-0.27(-0.54%)
Jan 25, 2018	49.35	49.66	49.17	49.66	272,896	+0.44(+0.90%)
Jan 24, 2018	49.66	49.66	48.90	49.22	176,424	-0.27(-0.54%)
Jan 23, 2018	49.70	49.84	49.22	49.48	155,053	-0.09(-0.18%)
Jan 22, 2018	48.95	49.70	48.95	49.57	242,739	+0.53(+1.09%)
Jan 19, 2018	48.95	49.15	48.90	49.04	167,044	+0.13(+0.27%)
Jan 18, 2018	48.99	49.26	48.77	48.90	226,370	-0.09(-0.18%)
Jan 17, 2018	48.86	49.26	48.68	48.99	340,007	+0.18(+0.36%)
Jan 16, 2018	48.86	48.86	48.55	48.82	409,413	+0.00(+0.00%)
Jan 12, 2018		48.82	48.82	48.82	0	-0.04(-0.09%)
Jan 11, 2018	48.68	48.90	48.33	48.86	242,712	+0.31(+0.64%)
Jan 10, 2018				48.55	228,897	+0.04(+0.09%)
Jan 09, 2018	49.39	49.50	48.39	48.50	298,988	-0.80(-1.62%)
Jan 08, 2018	49.70	49.70	49.13	49.30	322,725	-0.44(-0.89%)
Jan 05, 2018	49.79	50.01	49.48	49.75	176,995	+0.13(+0.27%)
Jan 04, 2018	49.39	50.64	49.39	49.62	680,132	+0.40(+0.81%)
Jan 03, 2018	49.62	49.79	49.13	49.22	391,812	-0.40(-0.81%)
Jan 02, 2018	50.73	50.73	49.44	49.62	244,211	-1.15(-2.27%)
Dec 29, 2017		50.77	50.77	50.77	0	+0.00(+0.00%)
Dec 28, 2017	50.81	50.95	50.33	50.77	267,751	+0.13(+0.26%)
Dec 27, 2017	50.68	51.30	50.55	50.64	432,503	+0.00(+0.00%)
Dec 26, 2017	50.37	50.77	50.33	50.64	105,560	+0.40(+0.80%)
Dec 22, 2017	50.46	50.46	50.10	50.24	142,470	-0.04(-0.09%)
Dec 21, 2017	50.19	50.59	50.13	50.28	173,613	-0.09(-0.18%)
Dec 20, 2017	50.77	50.77	49.35	50.37	278,237	-0.22(-0.44%)
Dec 19, 2017	51.69	51.82	50.59	50.59	470,615	-0.86(-1.67%)
Dec 18, 2017	50.71	51.65	50.71	51.45	483,738	+1.10(+2.19%)
Dec 15, 2017	49.78	50.71	49.78	50.35	897,727	+0.65(+1.31%)
Dec 14, 2017	49.90	50.18	49.65	49.69	237,961	-0.20(-0.41%)
Dec 13, 2017	50.27	50.27	49.78	49.90	192,340	-0.12(-0.24%)
Dec 12, 2017	50.10	50.27	49.78	50.02	213,579	+0.16(+0.33%)
Dec 11, 2017	49.94	50.06	49.61	49.86	177,740	-0.12(-0.25%)
Dec 08, 2017	50.39	50.39	49.86	49.98	184,629	-0.24(-0.49%)
Dec 07, 2017	50.39	50.51	50.14	50.22	148,235	-0.12(-0.24%)
Dec 06, 2017	50.63	50.67	50.14	50.35	123,303	-0.29(-0.56%)
Dec 05, 2017	51.37	51.41	50.39	50.63	219,814	-0.65(-1.27%)
Dec 04, 2017	50.59	51.45	50.59	51.29	250,836	+1.02(+2.03%)

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.