Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.06	47.18	46.48	46.49	739,740	-0.48(-1.02%)
Feb 27, 2018	47.44	47.57	46.97	46.97	715,347	-0.67(-1.41%)
Feb 26, 2018	47.74	47.75	47.46	47.64	658,730	-0.25(-0.52%)
Feb 23, 2018	47.98	47.98	47.60	47.89	425,648	+0.16(+0.34%)
Feb 22, 2018			47.66	47.73	458,692	-0.12(-0.25%)
Feb 21, 2018	48.09	48.34	47.85	47.85	623,146	+0.37(+0.78%)
Feb 20, 2018	47.59	47.68	47.30	47.48	581,382	-0.41(-0.86%)
Feb 16, 2018		47.89	47.89	47.89	0	-0.06(-0.13%)
Feb 15, 2018	47.97	47.97	47.59	47.95	696,926	+0.51(+1.08%)
Feb 14, 2018	47.02	47.59	46.83	47.44	1,045,241	+0.41(+0.87%)
Feb 13, 2018	47.21	47.29	46.95	47.03	1,313,369	-0.94(-1.96%)
Feb 12, 2018	47.71	48.05	47.41	47.97	1,283,778	-0.02(-0.04%)
Feb 09, 2018	48.05	48.10	47.08	47.99	1,302,090	-0.64(-1.32%)
Feb 08, 2018	49.54	49.60	48.63	48.63	1,101,320	-0.73(-1.48%)
Feb 07, 2018	49.93	50.13	49.36	49.36	1,772,764	-1.60(-3.14%)
Feb 06, 2018	49.70	51.00	49.63	50.96	1,239,747	+0.64(+1.27%)
Feb 05, 2018	51.09	51.13	49.97	50.32	912,156	-0.94(-1.83%)
Feb 02, 2018	51.72	51.73	51.19	51.26	1,229,340	-1.06(-2.03%)
Feb 01, 2018	52.35	52.51	52.19	52.32	834,004	-0.34(-0.65%)
Jan 31, 2018	52.96	52.97	52.55	52.66	660,194	+0.22(+0.42%)
Jan 30, 2018	52.54	52.58	52.25	52.44	677,139	-0.17(-0.32%)
Jan 29, 2018	52.69	52.77	52.57	52.61	676,623	-0.39(-0.74%)
Jan 26, 2018	52.90	53.02	52.65	53.00	721,630	+0.12(+0.23%)
Jan 25, 2018	53.00	53.00	52.70	52.88	898,414	-0.10(-0.19%)
Jan 24, 2018	52.89	53.23	52.87	52.98	1,261,124	+0.65(+1.24%)
Jan 23, 2018	52.16	52.34	51.90	52.33	1,157,951	+0.36(+0.69%)
Jan 22, 2018	51.90	52.00	51.73	51.97	1,233,212	+0.45(+0.87%)
Jan 19, 2018	51.67	51.69	51.27	51.52	955,035	-0.63(-1.21%)
Jan 18, 2018	51.88	52.26	51.74	52.15	1,311,788	+1.46(+2.88%)
Jan 17, 2018	50.75	50.82	50.68	50.69	786,241	+0.00(+0.00%)
Jan 16, 2018	50.54	50.69	50.32	50.69	1,120,628	+0.84(+1.69%)
Jan 12, 2018		49.85	49.85	49.85	0	-0.02(-0.04%)
Jan 11, 2018	49.80	50.00	49.65	49.87	835,405	+0.45(+0.91%)
Jan 10, 2018		49.81	49.39	49.42	612,495	-0.39(-0.78%)
Jan 09, 2018	50.10	50.13	49.80	49.81	1,011,826	-0.51(-1.01%)
Jan 08, 2018	50.17	50.44	50.06	50.32	969,053	+0.01(+0.02%)
Jan 05, 2018	50.25	50.40	50.05	50.31	803,516	+0.23(+0.46%)
Jan 04, 2018	50.22	50.36	50.07	50.08	707,652	+0.03(+0.06%)
Jan 03, 2018	50.29	50.51	50.04	50.05	662,720	-0.71(-1.40%)
Jan 02, 2018	50.85	50.96	50.61	50.76	615,426	+0.22(+0.44%)
Dec 29, 2017		50.54	50.54	50.54	0	+0.57(+1.14%)
Dec 28, 2017	50.09	50.22	49.93	49.97	356,475	-0.05(-0.10%)
Dec 27, 2017	50.08	50.27	49.98	50.02	425,726	+0.06(+0.12%)
Dec 26, 2017	49.81	50.04	49.81	49.96	369,469	+0.20(+0.40%)
Dec 22, 2017	49.66	49.80	49.63	49.76	447,350	+0.24(+0.48%)
Dec 21, 2017	49.57	49.75	49.50	49.52	506,258	+0.05(+0.10%)
Dec 20, 2017	49.61	49.66	49.45	49.47	571,190	+0.22(+0.45%)
Dec 19, 2017	49.33	49.37	49.22	49.25	585,412	-0.21(-0.42%)
Dec 18, 2017	49.30	49.55	49.22	49.46	891,205	+0.28(+0.57%)
Dec 15, 2017	49.08	49.20	48.92	49.18	902,528	+0.10(+0.20%)
Dec 14, 2017	49.16	49.30	49.07	49.08	576,368	-0.08(-0.16%)
Dec 13, 2017	49.08	49.34	49.07	49.16	697,128	+0.22(+0.45%)
Dec 12, 2017	48.90	49.05	48.81	48.94	777,525	+0.03(+0.06%)
Dec 11, 2017	48.84	48.97	48.70	48.91	987,557	-0.25(-0.51%)
Dec 08, 2017	48.90	49.16	48.80	49.16	989,986	+0.00(+0.00%)
Dec 07, 2017	49.49	49.50	49.00	49.16	1,188,069	-0.63(-1.27%)
Dec 06, 2017	49.85	50.04	49.73	49.79	838,417	-0.32(-0.64%)
Dec 05, 2017	50.26	50.30	50.05	50.11	525,036	-0.06(-0.12%)
Dec 04, 2017	50.43	50.66	50.14	50.17	490,256	-0.25(-0.50%)

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.