Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.61	54.42	53.32	53.33	14,193,501	-0.05(-0.09%)
Feb 27, 2018	54.30	54.54	53.36	53.37	14,140,697	-1.08(-1.99%)
Feb 26, 2018	53.26	54.63	53.17	54.46	16,003,125	+1.67(+3.16%)
Feb 23, 2018	52.40	52.90	52.14	52.79	14,614,092	+0.87(+1.68%)
Feb 22, 2018	52.31	52.76	51.68	51.92	16,101,958	-0.06(-0.11%)
Feb 21, 2018	52.78	53.10	51.97	51.98	17,763,984	-0.49(-0.94%)
Feb 20, 2018	50.69	53.06	50.33	52.47	23,748,866	+1.60(+3.15%)
Feb 16, 2018		50.86	50.86	50.86	0	+0.96(+1.93%)
Feb 15, 2018	48.21	49.91	46.88	49.90	29,081,716	+1.88(+3.91%)
Feb 14, 2018	45.66	48.17	45.43	48.03	23,839,432	+2.23(+4.86%)
Feb 13, 2018		45.89		45.80	13,924,813	+0.05(+0.10%)
Feb 12, 2018	45.25	46.10	44.75	45.75	17,606,502	+1.31(+2.95%)
Feb 09, 2018	43.29	44.83	41.71	44.44	24,503,026	+2.15(+5.09%)
Feb 08, 2018		45.43	42.28	42.29	21,532,774	-2.72(-6.04%)
Feb 07, 2018	46.09	46.75	44.99	45.00	15,958,730	-1.44(-3.10%)
Feb 06, 2018	43.82	46.46	42.89	46.45	23,162,662	+0.78(+1.70%)
Feb 05, 2018	46.20	47.54	44.95	45.67	19,396,656	-1.17(-2.51%)
Feb 02, 2018	48.60	48.60	46.72	46.84	18,190,098	-2.40(-4.88%)
Feb 01, 2018	49.14	50.08	48.92	49.25	10,490,169	-0.32(-0.65%)
Jan 31, 2018	49.62	50.04	48.93	49.57	14,242,215	+0.23(+0.47%)
Jan 30, 2018	50.17	50.20	49.18	49.34	15,786,391	-1.80(-3.52%)
Jan 29, 2018	52.44	52.61	50.67	51.14	13,352,239	-1.65(-3.13%)
Jan 26, 2018	52.15	52.80	51.77	52.80	12,175,151	+1.26(+2.44%)
Jan 25, 2018	53.78	54.28	51.26	51.54	16,511,037	-1.04(-1.97%)
Jan 24, 2018	52.98	53.07	52.09	52.57	12,764,163	-0.84(-1.57%)
Jan 23, 2018	53.50	53.78	52.85	53.42	9,522,245	+0.30(+0.57%)
Jan 22, 2018	53.12	53.17	52.56	53.11	12,372,682	+0.06(+0.10%)
Jan 19, 2018	53.33	53.35	51.97	53.05	12,397,111	+0.00(+0.00%)
Jan 18, 2018	52.45	54.19	52.39	53.05	19,123,308	+0.06(+0.10%)
Jan 17, 2018	51.49	53.17	51.27	53.00	19,389,802	+2.62(+5.21%)
Jan 16, 2018	50.67	51.21	49.92	50.37	15,552,715	+0.97(+1.96%)
Jan 12, 2018		49.40	49.40	49.40	0	+0.23(+0.47%)
Jan 11, 2018	49.42	49.48	48.64	49.17	11,554,159	-0.09(-0.19%)
Jan 10, 2018				49.27	15,694,246	-1.44(-2.84%)
Jan 09, 2018	51.92	51.93	49.95	50.71	14,649,468	-0.98(-1.90%)
Jan 08, 2018	50.85	52.18	50.81	51.69	13,680,704	+1.22(+2.42%)
Jan 05, 2018	50.51	50.75	50.12	50.47	11,795,083	+0.29(+0.57%)
Jan 04, 2018	50.37	50.78	49.89	50.18	10,201,835	+0.29(+0.57%)
Jan 03, 2018	49.49	50.17	49.16	49.89	11,781,173	+0.87(+1.77%)
Jan 02, 2018	47.77	49.04	47.34	49.02	10,619,648	+1.77(+3.76%)
Dec 29, 2017		47.25	47.25	47.25	0	-0.55(-1.16%)
Dec 28, 2017	47.96	48.20	47.60	47.80	6,094,222	+0.04(+0.08%)
Dec 27, 2017	47.45	47.91	47.11	47.77	6,445,730	+0.58(+1.23%)
Dec 26, 2017		47.54	46.60	47.19	7,998,085	-0.93(-1.94%)
Dec 22, 2017	47.83	48.29	47.42	48.12	8,749,941	+0.16(+0.33%)
Dec 21, 2017	49.15	49.27	47.89	47.96	10,307,994	-1.29(-2.63%)
Dec 20, 2017	50.01	50.14	48.91	49.26	10,764,327	+0.30(+0.62%)
Dec 19, 2017	48.85	49.39	48.37	48.95	11,518,931	-0.41(-0.82%)
Dec 18, 2017	49.14	49.49	48.77	49.36	14,391,505	+0.79(+1.64%)
Dec 15, 2017	47.67	48.88	47.28	48.56	15,769,086	+1.14(+2.40%)
Dec 14, 2017	47.14	47.89	46.74	47.43	9,671,736	+0.51(+1.08%)
Dec 13, 2017	46.96	47.21	46.74	46.92	14,991,576	+0.27(+0.57%)
Dec 12, 2017	47.60	47.82	46.65	46.65	10,327,515	-1.06(-2.23%)
Dec 11, 2017	47.67	48.25	47.11	47.71	10,536,564	+0.18(+0.37%)
Dec 08, 2017	48.99	49.72	47.31	47.54	16,371,075	-0.80(-1.66%)
Dec 07, 2017	47.78	48.61	47.45	48.34	15,873,959	+1.19(+2.53%)
Dec 06, 2017	46.09	47.39	45.38	47.15	20,854,312	+0.86(+1.86%)
Dec 05, 2017	45.71	47.97	44.60	46.29	22,750,816	+0.29(+0.62%)
Dec 04, 2017	48.12	48.38	45.54	46.00	21,588,506	-1.98(-4.12%)

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.