Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.05	49.46	47.82	47.90	258,253	-1.06(-2.16%)
Feb 27, 2018	49.38	50.45	48.67	48.96	343,700	-0.49(-0.98%)
Feb 26, 2018	49.25	49.66	48.81	49.44	146,377	+0.29(+0.59%)
Feb 23, 2018	48.34	49.30	48.09	49.16	129,863	+0.92(+1.91%)
Feb 22, 2018	47.80	48.64	47.80	48.24	203,966	+0.73(+1.54%)
Feb 21, 2018	47.64	48.47	47.49	47.51	183,308	-0.09(-0.19%)
Feb 20, 2018	48.28	48.41	47.27	47.60	230,710	-0.78(-1.62%)
Feb 16, 2018		48.38	48.38	48.38	0	+0.47(+0.98%)
Feb 15, 2018	47.33	47.91	47.13	47.91	115,575	+0.66(+1.39%)
Feb 14, 2018	47.03	47.61	46.72	47.25	228,715	-0.14(-0.29%)
Feb 13, 2018	46.95	47.50	46.64	47.39	292,886	+0.24(+0.51%)
Feb 12, 2018	46.86	47.42	46.25	47.15	256,846	+0.31(+0.67%)
Feb 09, 2018	45.43	47.34	45.23	46.84	515,728	+1.66(+3.68%)
Feb 08, 2018	46.96	46.96	45.17	45.18	466,611	-1.72(-3.67%)
Feb 07, 2018	47.87	47.87	46.84	46.90	404,520	-1.02(-2.13%)
Feb 06, 2018	47.59	48.27	46.32	47.92	416,825	-0.74(-1.53%)
Feb 05, 2018	49.62	50.02	48.12	48.67	214,582	-1.25(-2.50%)
Feb 02, 2018	49.50	50.45	49.45	49.92	310,931	+0.03(+0.05%)
Feb 01, 2018	49.81	50.20	49.29	49.89	382,790	+0.33(+0.67%)
Jan 31, 2018	50.16	50.16	49.44	49.56	4,138,438	-0.38(-0.75%)
Jan 30, 2018	49.57	50.05	49.57	49.93	418,491	+0.05(+0.11%)
Jan 29, 2018	50.14	50.72	49.33	49.88	421,624	-0.57(-1.14%)
Jan 26, 2018	51.58	52.22	49.93	50.45	488,441	-1.15(-2.23%)
Jan 25, 2018	53.64	53.85	51.05	51.60	662,952	-1.75(-3.28%)
Jan 24, 2018	51.78	53.79	51.28	53.35	1,246,992	+1.76(+3.41%)
Jan 23, 2018	50.83	52.55	50.53	51.59	703,990	+1.12(+2.22%)
Jan 22, 2018	50.65	50.79	49.62	50.47	319,111	+0.04(+0.09%)
Jan 19, 2018	49.47	50.50	49.47	50.43	338,862	+0.98(+1.98%)
Jan 18, 2018	49.80	50.18	49.30	49.45	224,307	-0.39(-0.79%)
Jan 17, 2018	49.63	50.02	49.25	49.84	277,383	+0.54(+1.09%)
Jan 16, 2018	49.31	50.18	49.24	49.30	303,142	+0.02(+0.04%)
Jan 12, 2018		49.29	49.29	49.29	0	-0.31(-0.62%)
Jan 11, 2018	49.45	49.73	49.22	49.59	168,045	+0.11(+0.22%)
Jan 10, 2018	49.98	49.98	49.09	49.48	272,339	-0.59(-1.18%)
Jan 09, 2018	50.64	50.74	50.01	50.08	119,454	-0.62(-1.22%)
Jan 08, 2018	49.79	51.08	49.75	50.70	272,463	+0.87(+1.75%)
Jan 05, 2018	50.07	50.48	49.49	49.83	169,923	-0.32(-0.64%)
Jan 04, 2018	50.64	51.26	50.03	50.15	212,780	-0.42(-0.83%)
Jan 03, 2018	50.49	50.97	50.09	50.57	367,569	-0.04(-0.09%)
Jan 02, 2018	51.98	52.28	50.62	50.62	421,073	-1.36(-2.61%)
Dec 29, 2017		51.97	51.97	51.97	0	+0.12(+0.23%)
Dec 28, 2017	51.47	52.04	51.26	51.85	180,220	+0.44(+0.86%)
Dec 27, 2017	50.98	52.14	50.88	51.41	171,352	+0.61(+1.20%)
Dec 26, 2017	50.46	51.20	50.46	50.80	174,818	+0.46(+0.91%)
Dec 22, 2017	50.12	50.43	49.44	50.35	137,896	+0.43(+0.86%)
Dec 21, 2017	49.43	50.25	49.18	49.92	140,610	+0.45(+0.91%)
Dec 20, 2017	49.06	50.44	48.89	49.47	281,381	+0.50(+1.03%)
Dec 19, 2017	49.97	50.28	48.87	48.96	201,973	-0.95(-1.91%)
Dec 18, 2017	49.94	50.77	49.49	49.92	262,461	-0.95(-1.87%)
Dec 15, 2017	49.68	51.31	49.60	50.87	572,972	+1.53(+3.11%)
Dec 14, 2017	49.33	50.09	48.98	49.33	250,759	-0.10(-0.20%)
Dec 13, 2017	49.43	49.81	49.29	49.43	294,204	+0.05(+0.11%)
Dec 12, 2017	49.97	50.48	49.33	49.38	269,214	-0.60(-1.20%)
Dec 11, 2017	50.53	50.53	49.66	49.98	212,931	-0.52(-1.03%)
Dec 08, 2017	50.68	50.79	50.39	50.50	158,093	+0.00(+0.00%)
Dec 07, 2017	50.42	50.72	49.84		131,575	+0.00(+0.00%)
Dec 06, 2017	50.26	50.84	50.12	50.44	102,041	+0.20(+0.39%)
Dec 05, 2017	51.37	51.37	50.05	50.25	167,949	-1.15(-2.24%)
Dec 04, 2017	51.54	51.98	51.08	51.40	210,299	+0.13(+0.26%)

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.