Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.54	51.38	50.11	50.55	6,516,318	+0.13(+0.25%)
Feb 27, 2018	50.13	50.90	50.09	50.42	3,244,483	-0.01(-0.02%)
Feb 26, 2018	50.09	50.61	49.67	50.43	4,865,462	+0.66(+1.33%)
Feb 23, 2018	49.35	49.78	48.54	49.77	3,853,602	+0.86(+1.76%)
Feb 22, 2018			48.84	48.91	3,844,080	+0.04(+0.09%)
Feb 21, 2018	48.59	49.99	48.57	48.87	4,077,770	+0.38(+0.79%)
Feb 20, 2018	46.82	49.13	46.52	48.49	4,966,638	+1.31(+2.78%)
Feb 16, 2018		47.17	47.17	47.17	0	-0.97(-2.01%)
Feb 15, 2018	45.55	48.20	43.41	48.14	19,957,982	-2.48(-4.90%)
Feb 14, 2018		50.91	49.04	50.62	6,884,929	+1.59(+3.23%)
Feb 13, 2018	49.75	50.20	48.88	49.04	4,675,915	+0.84(+1.75%)
Feb 12, 2018	47.61	48.70	47.27	48.19	5,216,062	+1.30(+2.78%)
Feb 09, 2018	47.17	47.46	45.18	46.89	4,295,539	+0.27(+0.57%)
Feb 08, 2018	48.29	48.33	46.62	46.62	2,706,657	-1.49(-3.09%)
Feb 07, 2018	48.15	49.00	47.77	48.11	2,835,677	-0.43(-0.88%)
Feb 06, 2018	46.57	48.78	45.68	48.54	3,501,143	+0.33(+0.68%)
Feb 05, 2018	49.65	50.22	47.76	48.21	4,706,859	-2.06(-4.10%)
Feb 02, 2018	51.37	51.76	50.23	50.27	2,293,177	-1.62(-3.12%)
Feb 01, 2018	51.23	51.92	51.04	51.89	4,786,170	+0.55(+1.07%)
Jan 31, 2018	52.33	52.78	51.04	51.34	3,534,146	-0.68(-1.30%)
Jan 30, 2018	52.02	52.34	51.81	52.02	2,377,580	-0.41(-0.78%)
Jan 29, 2018	52.81	53.00	52.33	52.43	2,715,476	-0.45(-0.85%)
Jan 26, 2018	52.56	52.93	52.36	52.88	4,398,243	+0.71(+1.36%)
Jan 25, 2018	53.06	53.17	52.11	52.17	2,335,531	-0.37(-0.70%)
Jan 24, 2018	53.34	53.48	51.88	52.53	3,379,908	-0.76(-1.43%)
Jan 23, 2018	53.10	53.37	52.64	53.29	2,898,284	+0.27(+0.50%)
Jan 22, 2018	52.60	53.03	52.41	53.03	3,350,215	+0.36(+0.68%)
Jan 19, 2018	52.88	53.20	52.58	52.67	4,097,746	-0.18(-0.33%)
Jan 18, 2018	53.01	53.30	52.41	52.84	3,946,107	-0.24(-0.46%)
Jan 17, 2018	52.38	53.40	52.33	53.08	2,165,141	+1.10(+2.12%)
Jan 16, 2018	52.54	52.96	51.52	51.98	3,317,202	-0.42(-0.80%)
Jan 12, 2018		52.40	52.40	52.40	0	+0.80(+1.55%)
Jan 11, 2018	50.71	51.64	50.28	51.60	4,262,018	+0.97(+1.91%)
Jan 10, 2018		50.64		50.63	2,421,523	+0.82(+1.64%)
Jan 09, 2018	49.88	50.56	49.59	49.81	3,669,045	+0.02(+0.03%)
Jan 08, 2018	48.98	49.87	48.59	49.80	3,930,344	+0.67(+1.36%)
Jan 05, 2018	48.41	49.24	48.13	49.13	2,812,405	+0.87(+1.80%)
Jan 04, 2018	47.51	48.48	47.47	48.26	3,247,809	+0.78(+1.65%)
Jan 03, 2018	46.22	47.68	46.13	47.48	2,893,402	+1.25(+2.70%)
Jan 02, 2018	46.17	46.65	46.09	46.23	1,666,306	+0.21(+0.45%)
Dec 29, 2017		46.02	46.02	46.02	0	-0.40(-0.86%)
Dec 28, 2017	46.79	46.96	46.08	46.42	1,091,631	-0.29(-0.62%)
Dec 27, 2017	46.50	46.74	46.39	46.71	1,167,665	+0.24(+0.52%)
Dec 26, 2017	46.75	46.83	46.29	46.47	1,179,732	-0.37(-0.78%)
Dec 22, 2017	46.74	46.99	46.72	46.83	1,227,057	+0.07(+0.16%)
Dec 21, 2017	47.49	47.56	46.69	46.76	2,836,898	-0.69(-1.46%)
Dec 20, 2017	48.60	48.61	47.32	47.45	2,256,852	-0.72(-1.50%)
Dec 19, 2017	48.01	48.35	47.81	48.17	3,707,545	+0.15(+0.31%)
Dec 18, 2017	48.05	48.36	47.77	48.02	2,570,668	+0.38(+0.80%)
Dec 15, 2017	47.66	48.13	47.63	47.64	6,104,036	-0.08(-0.17%)
Dec 14, 2017	48.16	48.38	47.62	47.72	2,901,079	-0.34(-0.71%)
Dec 13, 2017	48.21	48.51	48.01	48.07	3,575,259	-0.02(-0.03%)
Dec 12, 2017		48.93	48.05	48.08	3,182,323	-0.65(-1.33%)
Dec 11, 2017	48.32	49.07	48.25	48.73	3,454,896	+0.27(+0.55%)
Dec 08, 2017	48.17	48.77	47.81	48.47	4,134,259	+0.61(+1.27%)
Dec 07, 2017	47.59	48.10	47.18	47.86	3,492,908	+0.27(+0.56%)
Dec 06, 2017	46.70	47.65	46.52	47.59	3,810,100	+0.89(+1.91%)
Dec 05, 2017	46.56	47.05	46.27	46.70	3,151,761	+0.17(+0.38%)
Dec 04, 2017	47.18	47.81	46.52	46.53	5,159,046	-0.40(-0.85%)

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.