Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.32	50.90	49.84	50.34	6,766,525	+0.26(+0.52%)
Feb 27, 2018	50.99	51.38	50.00	50.08	6,400,466	-1.00(-1.96%)
Feb 26, 2018	51.01	51.18	50.20	51.08	7,920,043	+1.15(+2.30%)
Feb 23, 2018	49.32	49.95	49.15	49.93	4,571,949	+0.85(+1.73%)
Feb 22, 2018			48.99	49.08	5,244,901	-0.28(-0.58%)
Feb 21, 2018	48.91	50.51	48.83	49.37	8,183,497	+0.64(+1.32%)
Feb 20, 2018	48.78	49.41	48.57	48.73	7,235,702	-0.35(-0.72%)
Feb 16, 2018		49.08	49.08	49.08	0	-0.09(-0.19%)
Feb 15, 2018		49.35	48.47	49.17	5,252,493	+0.70(+1.44%)
Feb 14, 2018	48.19	48.83	48.06	48.48	8,396,752	+0.03(+0.06%)
Feb 13, 2018				48.45	8,851,072	+0.11(+0.23%)
Feb 12, 2018	47.57	48.74	47.10	48.34	11,423,556	+1.48(+3.15%)
Feb 09, 2018	48.24	48.29	45.06	46.86	20,517,266	-0.72(-1.50%)
Feb 08, 2018	50.01	50.05	47.56	47.57	13,126,722	-2.43(-4.87%)
Feb 07, 2018	49.06	50.44	49.03	50.01	9,683,372	+0.70(+1.41%)
Feb 06, 2018	48.17	49.68	47.60	49.31	13,181,105	-0.12(-0.24%)
Feb 05, 2018	50.15	50.78	48.78	49.43	10,136,812	-1.29(-2.54%)
Feb 02, 2018	52.08	52.25	50.65	50.72	9,651,673	-1.67(-3.19%)
Feb 01, 2018	52.48	53.10	52.01	52.39	5,914,411	-0.32(-0.62%)
Jan 31, 2018	52.28	53.18	52.23	52.72	9,259,694	+0.60(+1.16%)
Jan 30, 2018	51.63	52.51	51.47	52.12	7,566,613	+0.33(+0.65%)
Jan 29, 2018	51.08	52.17	51.08	51.78	9,455,626	+0.46(+0.90%)
Jan 26, 2018	51.36	51.91	50.92	51.32	10,156,176	+0.42(+0.82%)
Jan 25, 2018	52.93	53.06	50.60	50.90	19,793,166	-1.85(-3.50%)
Jan 24, 2018	52.41	53.06	51.60	52.75	22,855,626	-2.91(-5.22%)
Jan 23, 2018	55.81	55.98	55.17	55.65	7,903,895	-0.19(-0.33%)
Jan 22, 2018	55.63	55.87	55.15	55.84	7,583,090	+0.11(+0.20%)
Jan 19, 2018	55.43	55.74	54.86	55.73	6,668,165	+0.52(+0.94%)
Jan 18, 2018	55.53	55.77	55.00	55.21	6,294,926	-0.25(-0.45%)
Jan 17, 2018	55.38	55.87	55.23	55.46	6,555,674	+0.34(+0.62%)
Jan 16, 2018	55.90	56.45	54.70	55.12	13,007,635	-0.45(-0.80%)
Jan 12, 2018		55.56	55.56	55.56	0	+1.22(+2.24%)
Jan 11, 2018	53.03	54.98	52.25	54.34	27,900,588	+2.47(+4.76%)
Jan 10, 2018	50.83	51.96	50.82	51.87	13,241,058	+1.57(+3.12%)
Jan 09, 2018	50.89	51.28	50.04	50.30	11,166,234	-0.47(-0.93%)
Jan 08, 2018	51.93	52.03	50.61	50.78	10,394,353	-1.20(-2.30%)
Jan 05, 2018	51.74	52.05	51.45	51.98	5,590,123	+0.26(+0.50%)
Jan 04, 2018	51.75	51.87	51.01	51.72	9,717,420	+0.00(+0.00%)
Jan 03, 2018	52.44	52.56	51.14	51.72	10,048,299	-0.98(-1.85%)
Jan 02, 2018	52.27	52.69	52.11	52.69	5,704,406	+0.69(+1.32%)
Dec 29, 2017		52.00	52.00	52.00	0	-0.33(-0.62%)
Dec 28, 2017	52.17	52.48	52.00	52.33	3,932,351	+0.21(+0.41%)
Dec 27, 2017	52.35	52.40	52.00	52.12	4,055,789	-0.29(-0.55%)
Dec 26, 2017	51.91	52.73	51.90	52.40	3,528,168	+0.37(+0.71%)
Dec 22, 2017	52.16	52.21	51.88	52.03	4,190,783	+0.00(+0.00%)
Dec 21, 2017	52.46	52.78	51.91	52.03	8,833,068	-0.18(-0.34%)
Dec 20, 2017	52.00	52.57	51.71	52.21	7,787,789	+0.44(+0.84%)
Dec 19, 2017	52.19	52.36	51.53	51.77	6,939,127	-0.30(-0.57%)
Dec 18, 2017	52.49	52.72	51.90	52.07	9,332,233	-0.03(-0.05%)
Dec 15, 2017	51.44	52.46	51.41	52.10	15,483,646	+0.79(+1.54%)
Dec 14, 2017	50.96	51.63	50.08	51.31	14,608,004	+1.50(+3.02%)
Dec 13, 2017	49.97	49.97	49.34	49.80	6,756,216	+0.01(+0.02%)
Dec 12, 2017	49.79	50.88	49.72	49.79	6,425,261	-0.70(-1.38%)
Dec 11, 2017	49.89	50.95	49.68	50.49	7,832,161	+0.84(+1.70%)
Dec 08, 2017	49.65	50.72	49.56	49.65	7,153,031	+0.05(+0.09%)
Dec 07, 2017	48.29	49.60	48.22	49.60	7,660,637	+1.03(+2.12%)
Dec 06, 2017	48.48	49.01	48.37	48.57	4,500,209	-0.08(-0.17%)
Dec 05, 2017	49.07	49.38	48.58	48.65	5,960,853	-0.48(-0.98%)
Dec 04, 2017	49.47	50.27	48.81	49.13	9,547,852	+0.79(+1.63%)

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.