Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.63	47.89	47.11	47.47	691,049	-0.22(-0.46%)
Feb 27, 2018	48.80	49.33	47.68	47.69	260,821	-1.20(-2.46%)
Feb 26, 2018	49.06	49.34	48.24	48.89	385,025	-0.09(-0.19%)
Feb 23, 2018	49.24	49.24	48.52	48.99	272,333	+0.02(+0.04%)
Feb 22, 2018			48.76	48.97	427,791	-0.24(-0.48%)
Feb 21, 2018	49.76	50.65	49.19	49.21	454,830	-0.57(-1.14%)
Feb 20, 2018	50.21	50.47	49.61	49.77	601,016	-0.83(-1.65%)
Feb 16, 2018		50.61	50.61	50.61	0	-0.79(-1.53%)
Feb 15, 2018	52.09	52.09	51.07	51.39	1,441,610	-0.18(-0.35%)
Feb 14, 2018	47.56	51.89	47.09	51.57	2,091,565	+4.09(+8.61%)
Feb 13, 2018	48.05	48.16	47.23	47.48	1,408,211	-0.78(-1.61%)
Feb 12, 2018	47.89	48.63	47.26	48.26	1,220,362	+0.81(+1.72%)
Feb 09, 2018	47.01	47.86	46.20	47.45	1,539,581	+0.63(+1.35%)
Feb 08, 2018	45.26	48.60	44.33	46.81	3,114,838	-2.85(-5.74%)
Feb 07, 2018	49.70	50.70	49.24	49.66	1,252,827	-0.28(-0.57%)
Feb 06, 2018	48.43	50.81	47.81	49.94	1,212,476	-0.17(-0.34%)
Feb 05, 2018	50.20	51.13	49.73	50.11	793,801	-0.49(-0.97%)
Feb 02, 2018	51.89	52.08	50.58	50.61	720,345	-1.69(-3.24%)
Feb 01, 2018	53.20	53.20	51.69	52.30	1,097,096	-1.15(-2.14%)
Jan 31, 2018	53.84	54.00	53.32	53.45	432,869	-0.21(-0.39%)
Jan 30, 2018	54.17	54.61	53.65	53.66	482,487	-0.71(-1.31%)
Jan 29, 2018	55.67	55.97	54.20	54.37	698,068	-1.42(-2.55%)
Jan 26, 2018	55.72	55.83	55.08	55.79	408,611	-0.09(-0.15%)
Jan 25, 2018	56.44	56.44	55.14	55.87	471,406	-0.46(-0.82%)
Jan 24, 2018	55.11	57.43	54.76	56.33	1,090,575	+1.42(+2.59%)
Jan 23, 2018	55.39	55.39	54.49	54.91	678,244	-0.77(-1.38%)
Jan 22, 2018	54.97	55.68	54.20	55.68	783,212	+0.54(+0.98%)
Jan 19, 2018	56.72	56.94	53.96	55.14	1,480,492	-1.64(-2.88%)
Jan 18, 2018	57.74	58.19	56.68	56.78	552,323	-0.93(-1.61%)
Jan 17, 2018	58.85	59.17	57.56	57.71	527,338	-1.00(-1.71%)
Jan 16, 2018	56.98	59.33	56.98	58.71	902,241	+2.19(+3.87%)
Jan 12, 2018		56.52	56.52	56.52	0	-0.56(-0.98%)
Jan 11, 2018	56.56	57.17	56.41	57.08	408,824	+0.69(+1.23%)
Jan 10, 2018	56.94	56.94	56.11	56.39	651,572	-0.86(-1.50%)
Jan 09, 2018	57.63	57.67	56.76	57.25	584,162	-0.35(-0.61%)
Jan 08, 2018	57.23	57.74	56.93	57.60	619,422	+0.32(+0.56%)
Jan 05, 2018	56.76	57.40	56.29	57.28	425,621	+0.73(+1.29%)
Jan 04, 2018	55.85	56.70	55.56	56.55	1,024,942	-0.19(-0.33%)
Jan 03, 2018	57.21	57.39	56.32	56.74	455,005	-0.37(-0.65%)
Jan 02, 2018	56.50	57.66	56.07	57.11	850,484	+0.89(+1.58%)
Dec 29, 2017		56.22	56.22	56.22	0	-0.35(-0.62%)
Dec 28, 2017	57.88	57.88	56.48	56.57	609,859	-1.31(-2.26%)
Dec 27, 2017	58.15	58.34	57.72	57.88	401,241	-0.31(-0.54%)
Dec 26, 2017	57.83	58.49	57.60	58.19	433,951	+0.37(+0.64%)
Dec 22, 2017	57.74	57.89	57.39	57.82	368,510	+0.14(+0.25%)
Dec 21, 2017	57.41	58.09	57.15	57.68	449,847	+0.15(+0.26%)
Dec 20, 2017	57.74	58.02	57.05	57.53	695,343	+0.12(+0.21%)
Dec 19, 2017	57.65	58.03	57.29	57.40	610,109	-0.28(-0.49%)
Dec 18, 2017	57.81	58.62	57.39	57.69	704,666	-0.05(-0.08%)
Dec 15, 2017	56.61	57.92	56.61	57.74	935,805	+1.24(+2.20%)
Dec 14, 2017	56.51	56.85	56.45	56.50	515,356	-0.09(-0.15%)
Dec 13, 2017	56.58	57.03	56.38	56.58	526,952	+0.11(+0.20%)
Dec 12, 2017	56.71	56.88	55.64	56.47	1,104,901	-0.04(-0.07%)
Dec 11, 2017	56.35	57.38	55.83	56.50	1,035,531	+0.09(+0.15%)
Dec 08, 2017	56.02	56.75	55.41	56.42	913,488	+0.35(+0.62%)
Dec 07, 2017	55.77	56.46	55.77	56.07	640,373	+0.00(+0.00%)
Dec 06, 2017	55.93	56.40	55.84	56.07	365,934	+0.09(+0.17%)
Dec 05, 2017	56.39	56.50	55.69	55.97	661,540	-0.71(-1.25%)
Dec 04, 2017	55.44	57.02	55.44	56.68	602,825	+1.66(+3.01%)

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.