Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.97	48.24	47.57	47.66	719,296	-0.90(-1.85%)
Feb 27, 2018	47.84	49.43	47.73	48.56	516,447	+0.25(+0.51%)
Feb 26, 2018	47.72	48.47	47.43	48.31	863,278	-0.13(-0.28%)
Feb 23, 2018	48.71	48.90	48.15	48.44	553,416	-1.21(-2.44%)
Feb 22, 2018		49.81		49.66	437,229	-0.52(-1.03%)
Feb 21, 2018	48.31	50.42	48.27	50.17	485,882	+1.77(+3.67%)
Feb 20, 2018	48.22	48.83	47.99	48.40	591,194	+0.67(+1.41%)
Feb 16, 2018		47.72	47.72	47.72	0	-0.76(-1.57%)
Feb 15, 2018	48.38	48.60	47.63	48.49	623,383	-0.52(-1.05%)
Feb 14, 2018	48.02	49.26	47.97	49.00	804,692	+1.59(+3.36%)
Feb 13, 2018	47.86	48.13	47.39	47.41	457,895	-0.65(-1.36%)
Feb 12, 2018	47.93	48.38	47.01	48.06	862,262	-0.70(-1.43%)
Feb 09, 2018	48.44	48.85	47.30	48.76	827,889	+0.99(+2.07%)
Feb 08, 2018	48.60	48.78	47.29	47.77	1,065,960	+0.20(+0.42%)
Feb 07, 2018	46.09	47.88	45.93	47.57	924,228	+1.33(+2.87%)
Feb 06, 2018	45.75	46.56	45.25	46.24	663,961	+0.67(+1.48%)
Feb 05, 2018	47.23	47.86	44.11	45.57	1,955,378	-1.21(-2.59%)
Feb 02, 2018	46.18	47.16	46.02	46.78	1,224,441	+1.33(+2.91%)
Feb 01, 2018	43.59	45.57	43.55	45.46	798,872	+1.84(+4.22%)
Jan 31, 2018	43.48	44.47	43.39	43.61	614,840	-0.76(-1.72%)
Jan 30, 2018	44.11	44.69	44.11	44.38	503,362	+0.79(+1.80%)
Jan 29, 2018	43.35	44.06	43.35	43.59	583,298	+0.79(+1.84%)
Jan 26, 2018	42.45	43.21	42.40	42.81	359,424	+0.54(+1.28%)
Jan 25, 2018	43.17	43.55	42.13	42.27	560,782	-1.06(-2.44%)
Jan 24, 2018	43.46	43.82	43.21	43.32	519,776	+0.74(+1.74%)
Jan 23, 2018	42.47	43.08	42.11	42.58	345,431	-0.61(-1.40%)
Jan 22, 2018	42.87	43.35	42.60	43.19	545,600	-0.09(-0.21%)
Jan 19, 2018	42.90	43.35	42.76	43.28	452,026	+0.72(+1.69%)
Jan 18, 2018	42.40	42.76	42.04	42.56	423,559	+1.12(+2.71%)
Jan 17, 2018	41.28	41.68	40.70	41.44	624,482	+0.13(+0.33%)
Jan 16, 2018	41.03	41.73	41.01	41.30	863,710	-0.45(-1.08%)
Jan 12, 2018		41.75	41.75	41.75	0	-0.22(-0.54%)
Jan 11, 2018	42.81	42.92	41.68	41.98	596,857	-0.54(-1.27%)
Jan 10, 2018	43.50	43.68	42.36	42.51	699,966	+0.13(+0.32%)
Jan 09, 2018	41.50	42.49	41.48	42.38	809,663	+1.62(+3.97%)
Jan 08, 2018	40.40	41.14	40.34	40.76	261,741	+0.11(+0.28%)
Jan 05, 2018	40.45	40.96	40.20	40.65	567,186	+0.31(+0.78%)
Jan 04, 2018	40.72	40.96	40.19	40.34	202,087	+0.07(+0.17%)
Jan 03, 2018	40.38	40.84	40.16	40.27	224,657	-0.56(-1.38%)
Jan 02, 2018	39.86	41.23	39.86	40.83	414,458	+1.24(+3.12%)
Dec 29, 2017		39.59	39.59	39.59	0	-0.13(-0.34%)
Dec 28, 2017	39.82	40.02	39.59	39.73	354,485	+0.09(+0.23%)
Dec 27, 2017	40.70	40.74	39.44	39.64	658,974	-1.66(-4.02%)
Dec 26, 2017	41.39	41.50	40.85	41.30	230,633	-0.34(-0.81%)
Dec 22, 2017	41.66	41.86	41.55	41.64	333,634	-0.20(-0.48%)
Dec 21, 2017	42.36	42.38	41.50	41.84	725,324	-0.67(-1.58%)
Dec 20, 2017	42.31	42.67	41.94	42.51	545,843	+1.44(+3.50%)
Dec 19, 2017	40.40	41.57	40.36	41.08	724,464	+1.48(+3.74%)
Dec 18, 2017	38.79	39.84	38.79	39.59	957,173	+1.03(+2.68%)
Dec 15, 2017	39.03	39.26	38.34	38.56	460,496	-0.38(-0.98%)
Dec 14, 2017	39.75	40.00	38.88	38.94	447,216	-0.56(-1.42%)
Dec 13, 2017	40.00	40.16	39.42	39.50	934,434	-0.88(-2.17%)
Dec 12, 2017	40.58	41.03	40.36	40.38	677,974	+0.00(+0.00%)
Dec 11, 2017	39.95	40.38	39.73	40.38	540,017	+0.29(+0.73%)
Dec 08, 2017	40.22	40.47	40.09	40.09	605,878	+0.04(+0.11%)
Dec 07, 2017	38.97	40.47	38.81	40.04	367,831	+0.81(+2.06%)
Dec 06, 2017	39.01	39.24	38.67	39.24	749,928	-0.36(-0.91%)
Dec 05, 2017	40.29	40.29	39.37	39.59	678,410	-0.52(-1.29%)
Dec 04, 2017	40.79	40.92	40.11	40.11	756,882	-0.16(-0.39%)

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.