Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.26	51.52	50.70	50.70	513,348	-0.32(-0.63%)
Feb 27, 2018	51.53	51.75	51.02	51.02	523,704	-0.46(-0.90%)
Feb 26, 2018	50.96	51.50	50.86	51.49	536,301	+0.73(+1.45%)
Feb 23, 2018	50.10	50.75	50.02	50.75	312,160	+1.01(+2.03%)
Feb 22, 2018			49.58	49.74	654,854	+0.04(+0.08%)
Feb 21, 2018	50.14	50.60	49.70	49.71	956,755	-0.23(-0.45%)
Feb 20, 2018	49.56	50.34	49.40	49.93	573,675	+0.11(+0.23%)
Feb 16, 2018		49.82	49.82	49.82	0	-0.14(-0.28%)
Feb 15, 2018	49.47	49.96	49.10	49.96	788,940	+0.93(+1.90%)
Feb 14, 2018	47.78	49.08	47.63	49.03	603,404	+0.99(+2.06%)
Feb 13, 2018	47.62	48.12	47.52	48.04	524,467	+0.16(+0.33%)
Feb 12, 2018	47.52	48.16	47.16	47.88	832,743	+0.90(+1.93%)
Feb 09, 2018	46.60	47.33	45.16	46.97	1,293,433	+1.02(+2.21%)
Feb 08, 2018	48.05	48.23	45.96	45.96	888,982	-1.94(-4.05%)
Feb 07, 2018	48.37	48.83	47.89	47.90	908,049	-0.59(-1.22%)
Feb 06, 2018	46.63	48.54	45.81	48.49	1,489,169	+0.50(+1.04%)
Feb 05, 2018	48.62	49.55	47.25	47.99	1,631,265	-1.22(-2.47%)
Feb 02, 2018	50.07	50.13	49.15	49.21	886,365	-1.38(-2.74%)
Feb 01, 2018	50.43	50.97	50.39	50.59	339,037	-0.03(-0.06%)
Jan 31, 2018	50.59	50.74	50.33	50.62	357,046	+0.30(+0.60%)
Jan 30, 2018	50.38	50.56	50.19	50.32	464,042	-0.50(-0.98%)
Jan 29, 2018	51.17	51.18	50.71	50.82	376,928	-0.41(-0.81%)
Jan 26, 2018	50.79	51.24	50.68	51.23	321,249	+0.81(+1.61%)
Jan 25, 2018	50.86	50.89	50.32	50.42	352,279	-0.14(-0.28%)
Jan 24, 2018	51.12	51.19	50.36	50.56	496,804	-0.45(-0.89%)
Jan 23, 2018	50.84	51.07	50.80	51.02	463,276	+0.29(+0.58%)
Jan 22, 2018	50.30	50.72	50.18	50.72	336,638	+0.39(+0.77%)
Jan 19, 2018	50.32	50.39	50.10	50.34	240,219	+0.12(+0.24%)
Jan 18, 2018	50.13	50.35	50.02	50.21	276,700	+0.08(+0.17%)
Jan 17, 2018	49.65	50.15	49.49	50.13	3,952,501	+0.75(+1.53%)
Jan 16, 2018	49.89	50.06	49.21	49.38	599,329	-0.21(-0.42%)
Jan 12, 2018		49.58	49.58	49.58	0	+0.28(+0.57%)
Jan 11, 2018	49.12	49.30	49.01	49.30	230,339	+0.32(+0.65%)
Jan 10, 2018				48.98	284,743	-0.14(-0.29%)
Jan 09, 2018	49.38	49.39	49.04	49.12	345,062	-0.15(-0.31%)
Jan 08, 2018	49.07	49.32	48.98	49.27	379,860	+0.27(+0.56%)
Jan 05, 2018	48.77	49.08	48.69	49.00	414,251	+0.47(+0.97%)
Jan 04, 2018	48.46	48.66	48.39	48.53	529,666	+0.27(+0.57%)
Jan 03, 2018	47.85	48.28	47.84	48.26	685,274	+0.53(+1.11%)
Jan 02, 2018	47.29	47.73	47.21	47.73	398,801	+0.66(+1.40%)
Dec 29, 2017		47.07	47.07	47.07	0	-0.28(-0.60%)
Dec 28, 2017	47.44	47.44	47.28	47.35	254,837	+0.06(+0.12%)
Dec 27, 2017	47.21	47.36	47.20	47.29	177,180	+0.07(+0.14%)
Dec 26, 2017	47.25	47.27	47.01	47.23	222,392	-0.29(-0.61%)
Dec 22, 2017	47.58	47.59	47.44	47.52	232,843	-0.07(-0.14%)
Dec 21, 2017	47.80	47.90	47.58	47.59	182,613	-0.15(-0.32%)
Dec 20, 2017	47.96	47.97	47.50	47.74	206,696	-0.03(-0.06%)
Dec 19, 2017	47.97	47.97	47.64	47.77	247,436	-0.28(-0.59%)
Dec 18, 2017	47.94	48.06	47.85	48.05	245,005	+0.44(+0.93%)
Dec 15, 2017	47.22	47.67	47.06	47.61	170,352	+0.58(+1.23%)
Dec 14, 2017	47.20	47.34	47.02	47.03	227,425	-0.07(-0.14%)
Dec 13, 2017	47.19	47.30	47.04	47.09	259,349	+0.06(+0.12%)
Dec 12, 2017	47.13	47.26	46.92	47.04	163,815	-0.13(-0.28%)
Dec 11, 2017	46.80	47.18	46.79	47.17	185,173	+0.38(+0.80%)
Dec 08, 2017	46.98	47.08	46.72	46.79	155,629	+0.17(+0.36%)
Dec 07, 2017	46.34	46.69	46.34	46.62	212,827	+0.35(+0.75%)
Dec 06, 2017	45.79	46.36	45.66	46.28	188,632	+0.30(+0.65%)
Dec 05, 2017	45.81	46.51	45.62	45.98	512,760	+0.12(+0.27%)
Dec 04, 2017	47.08	47.08	45.83	45.85	545,757	-0.96(-2.05%)

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.