Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.83	48.48	47.39	47.84	45,847,028	+0.23(+0.47%)
Feb 27, 2018	46.71	48.02	46.48	47.62	45,588,496	+0.59(+1.25%)
Feb 26, 2018	46.04	47.27	45.83	47.03	42,787,600	+1.42(+3.12%)
Feb 23, 2018	44.28	45.87	44.13	45.61	49,457,600	+2.23(+5.15%)
Feb 22, 2018			43.17	43.37	24,374,758	-0.28(-0.65%)
Feb 21, 2018	44.47	44.65	43.64	43.66	32,199,642	-0.35(-0.80%)
Feb 20, 2018	43.15	44.30	43.12	44.01	36,765,136	+0.68(+1.56%)
Feb 16, 2018		43.33	43.33	43.33	0	+0.70(+1.63%)
Feb 15, 2018	42.86	43.05	41.86	42.64	35,746,236	+0.05(+0.12%)
Feb 14, 2018	41.10	42.76	41.10	42.59	37,476,824	+0.80(+1.92%)
Feb 13, 2018		42.07		41.78	30,883,360	+0.43(+1.04%)
Feb 12, 2018	40.20	41.83	40.07	41.35	48,860,112	+1.74(+4.40%)
Feb 09, 2018	40.24	40.37	36.78	39.61	66,508,356	+0.40(+1.02%)
Feb 08, 2018	41.68	42.18	39.21	39.21	54,795,884	-1.97(-4.78%)
Feb 07, 2018	42.40	42.56	40.91	41.18	52,286,620	-1.83(-4.26%)
Feb 06, 2018	39.75	43.06	39.75	43.01	68,186,008	+4.39(+11.37%)
Feb 05, 2018	39.34	40.70	38.24	38.62	46,549,920	-1.39(-3.48%)
Feb 02, 2018	41.17	41.37	39.80	40.01	41,480,084	-1.64(-3.93%)
Feb 01, 2018	42.19	43.22	41.27	41.65	35,850,468	-1.21(-2.81%)
Jan 31, 2018	42.13	43.09	41.92	42.85	45,910,388	+2.01(+4.92%)
Jan 30, 2018	41.16	41.84	40.65	40.84	39,525,904	-1.59(-3.74%)
Jan 29, 2018	42.39	42.56	41.54	42.43	29,813,964	-0.37(-0.87%)
Jan 26, 2018	42.36	42.94	42.19	42.80	27,727,408	+0.65(+1.53%)
Jan 25, 2018	43.35	43.83	42.01	42.16	41,286,240	-0.07(-0.16%)
Jan 24, 2018	42.89	43.08	41.89	42.23	31,390,626	-0.85(-1.98%)
Jan 23, 2018	42.39	43.77	41.88	43.08	41,976,656	+1.05(+2.50%)
Jan 22, 2018	41.63	42.03	40.88	42.03	38,583,512	+0.13(+0.30%)
Jan 19, 2018	43.08	43.25	41.81	41.90	42,308,284	-1.22(-2.82%)
Jan 18, 2018	43.33	43.76	43.04	43.12	25,626,088	-0.26(-0.61%)
Jan 17, 2018	42.35	43.50	42.13	43.38	38,829,480	+1.31(+3.12%)
Jan 16, 2018	42.28	42.97	41.58	42.07	38,914,040	+0.11(+0.26%)
Jan 12, 2018		41.96	41.96	41.96	0	-0.01(-0.02%)
Jan 11, 2018	42.66	43.13	41.77	41.97	40,178,968	-0.48(-1.13%)
Jan 10, 2018		42.51		42.45	54,382,988	+0.33(+0.79%)
Jan 09, 2018	44.37	44.65	41.92	42.12	64,185,312	-2.53(-5.66%)
Jan 08, 2018	44.41	45.18	44.02	44.65	32,778,812	-0.24(-0.55%)
Jan 05, 2018	45.22	45.73	44.48	44.89	48,339,844	-1.06(-2.30%)
Jan 04, 2018	45.08	46.05	44.12	45.95	52,930,152	+1.86(+4.22%)
Jan 03, 2018	43.62	44.16	43.18	44.09	44,070,648	+1.28(+3.00%)
Jan 02, 2018	40.72	42.85	40.37	42.80	37,759,736	+2.50(+6.20%)
Dec 29, 2017		40.30	40.30	40.30	0	-0.68(-1.65%)
Dec 28, 2017	41.98	42.20	40.92	40.98	29,569,218	-0.66(-1.58%)
Dec 27, 2017	41.38	42.21	41.20	41.64	24,609,680	+0.23(+0.54%)
Dec 26, 2017	42.33	42.34	40.70	41.41	42,790,556	-1.83(-4.24%)
Dec 22, 2017	43.30	44.04	43.07	43.24	30,987,092	-0.29(-0.68%)
Dec 21, 2017	44.65	44.68	43.47	43.54	51,430,720	-1.30(-2.91%)
Dec 20, 2017	45.72	45.87	43.97	44.84	85,919,224	+1.73(+4.02%)
Dec 19, 2017	43.22	43.46	42.44	43.11	51,554,552	+0.26(+0.62%)
Dec 18, 2017	42.51	42.86	42.16	42.84	35,685,756	+1.28(+3.09%)
Dec 15, 2017	41.46	41.71	41.05	41.56	59,909,888	+0.16(+0.38%)
Dec 14, 2017	41.45	41.88	41.05	41.40	25,050,026	+0.19(+0.45%)
Dec 13, 2017	41.38	42.25	41.14	41.22	28,746,832	+0.19(+0.45%)
Dec 12, 2017	41.84	42.00	40.88	41.03	29,002,368	-1.13(-2.67%)
Dec 11, 2017	42.56	42.88	41.49	42.16	32,901,438	-0.20(-0.46%)
Dec 08, 2017	43.17	43.70	42.03	42.35	45,622,620	+0.01(+0.02%)
Dec 07, 2017	41.34	42.37	41.08	42.34	43,914,516	+1.59(+3.90%)
Dec 06, 2017	40.01	40.91	39.50	40.76	39,226,356	+0.36(+0.90%)
Dec 05, 2017	38.98	41.22	38.64	40.39	57,638,072	+1.28(+3.28%)
Dec 04, 2017	41.12	41.34	38.30	39.11	75,065,704	-2.05(-4.98%)

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.