Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.37	49.89	47.39	47.51	2,844,962	-1.55(-3.16%)
Feb 27, 2018	50.28	50.44	48.82	49.06	2,413,583	-1.26(-2.50%)
Feb 26, 2018	50.71	50.97	49.19	50.32	3,815,983	+0.07(+0.14%)
Feb 23, 2018	49.46	50.49	49.11	50.25	2,937,437	+1.81(+3.74%)
Feb 22, 2018				48.44	10,825,458	-4.13(-7.86%)
Feb 21, 2018	54.84	55.27	52.56	52.57	2,854,099	-2.16(-3.95%)
Feb 20, 2018	53.57	54.92	53.41	54.73	2,704,609	+1.40(+2.63%)
Feb 16, 2018		53.33	53.33	53.33	0	-0.44(-0.82%)
Feb 15, 2018	53.87	53.98	52.32	53.77	2,474,445	+0.07(+0.13%)
Feb 14, 2018	50.39	53.93	50.10	53.70	2,864,741	+2.49(+4.86%)
Feb 13, 2018	50.75	51.69	50.52	51.21	1,760,232	-0.17(-0.33%)
Feb 12, 2018	49.88	52.09	49.83	51.38	3,395,227	+2.32(+4.73%)
Feb 09, 2018	49.55	49.98	46.69	49.06	4,088,357	+0.05(+0.10%)
Feb 08, 2018	52.03	52.43	48.98	49.01	3,654,159	-2.84(-5.48%)
Feb 07, 2018	53.42	54.14	51.80	51.85	2,445,710	-1.52(-2.85%)
Feb 06, 2018	50.86	53.65	50.35	53.37	2,631,195	+1.11(+2.12%)
Feb 05, 2018	52.99	54.20	51.63	52.26	2,881,313	-1.48(-2.75%)
Feb 02, 2018	55.54	55.80	53.56	53.74	2,020,514	-2.87(-5.07%)
Feb 01, 2018	55.60	56.72	55.56	56.61	2,727,015	+1.08(+1.94%)
Jan 31, 2018	54.54	55.78	54.54	55.53	1,903,312	+0.85(+1.55%)
Jan 30, 2018	55.55	55.57	55.18	54.68	3,450,197	-1.99(-3.51%)
Jan 29, 2018	57.11	57.76	56.60	56.67	1,792,439	-0.96(-1.67%)
Jan 26, 2018	57.26	57.84	57.03	57.63	1,242,499	+0.56(+0.98%)
Jan 25, 2018	57.80	57.80	56.86	57.07	1,777,805	-0.37(-0.64%)
Jan 24, 2018	57.28	57.91	56.36	57.44	2,201,517	+0.40(+0.70%)
Jan 23, 2018	56.72	57.39	56.20	57.04	2,233,271	+0.52(+0.92%)
Jan 22, 2018	55.36	56.55	55.26	56.52	1,831,158	+1.35(+2.45%)
Jan 19, 2018	54.93	55.55	54.85	55.17	1,811,335	-0.48(-0.86%)
Jan 18, 2018	56.92	57.05	55.56	55.65	2,650,991	-1.53(-2.68%)
Jan 17, 2018	56.90	57.69	56.32	57.18	2,340,788	+0.25(+0.44%)
Jan 16, 2018	57.90	57.90	56.81	56.93	2,548,253	-0.73(-1.27%)
Jan 12, 2018		57.66	57.66	57.66	0	-0.67(-1.15%)
Jan 11, 2018	56.93	58.89	56.85	58.33	2,371,912	+1.81(+3.20%)
Jan 10, 2018	55.60	56.73	55.36	56.52	2,599,305	+1.05(+1.89%)
Jan 09, 2018	55.85	56.40	55.46	55.47	1,505,122	-0.15(-0.27%)
Jan 08, 2018	55.50	55.69	54.81	55.62	1,505,512	+0.38(+0.69%)
Jan 05, 2018	54.86	55.33	54.40	55.24	1,409,702	+0.13(+0.24%)
Jan 04, 2018	55.09	55.29	54.43	55.11	1,436,503	+0.17(+0.31%)
Jan 03, 2018	54.63	55.36	54.52	54.94	1,815,726	+0.68(+1.25%)
Jan 02, 2018	53.41	54.28	53.33	54.26	1,974,942	+1.29(+2.44%)
Dec 29, 2017		52.97	52.97	52.97	0	+0.05(+0.09%)
Dec 28, 2017	53.35	53.54	52.84	52.92	1,602,283	-0.37(-0.69%)
Dec 27, 2017	53.36	53.53	52.73	53.29	1,611,474	-0.12(-0.22%)
Dec 26, 2017	52.09	53.44	51.80	53.41	1,188,208	+1.51(+2.91%)
Dec 22, 2017	51.39	52.54	50.93	51.90	1,465,946	+0.65(+1.27%)
Dec 21, 2017	49.70	51.39	49.56	51.25	2,070,295	+1.64(+3.31%)
Dec 20, 2017	48.75	49.81	48.24	49.61	2,323,178	+1.26(+2.61%)
Dec 19, 2017	48.69	49.39	48.31	48.35	1,740,784	+0.01(+0.02%)
Dec 18, 2017	47.84	48.69	47.28	48.34	2,578,090	+1.14(+2.42%)
Dec 15, 2017	47.64	47.83	47.04	47.20	1,733,633	-0.16(-0.34%)
Dec 14, 2017	47.62	48.10	47.27	47.36	2,890,649	+0.05(+0.11%)
Dec 13, 2017	48.18	48.37	47.09	47.31	2,244,957	-0.74(-1.54%)
Dec 12, 2017	48.60	49.29	47.88	48.05	2,197,642	-0.02(-0.04%)
Dec 11, 2017	48.14	48.39	47.81	48.07	1,146,238	+0.14(+0.29%)
Dec 08, 2017	47.75	48.18	47.35	47.93	1,207,166	+0.85(+1.81%)
Dec 07, 2017	46.56	47.21	46.34	47.08	1,183,438	+0.49(+1.05%)
Dec 06, 2017	46.80	47.19	46.25	46.59	1,416,695	-0.82(-1.73%)
Dec 05, 2017	47.52	48.02	47.18	47.41	1,222,481	-0.40(-0.84%)
Dec 04, 2017	48.23	48.74	47.63	47.81	2,043,948	-0.66(-1.36%)

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.