Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.35	42.43	40.90	40.94	11,970,393	-1.06(-2.52%)
Feb 27, 2018	42.62	43.17	41.99	42.00	6,735,919	-0.54(-1.26%)
Feb 26, 2018	42.55	42.74	42.00	42.54	9,199,524	-0.19(-0.45%)
Feb 23, 2018	41.88	42.92	41.64	42.73	10,282,931	+1.16(+2.80%)
Feb 22, 2018				41.57	9,183,765	+0.51(+1.25%)
Feb 21, 2018	41.39	42.00	41.03	41.06	11,162,594	-0.54(-1.29%)
Feb 20, 2018	41.98	42.32	41.24	41.60	8,408,166	-0.30(-0.72%)
Feb 16, 2018		41.90	41.90	41.90	0	+0.54(+1.30%)
Feb 15, 2018		42.03	41.25	41.36	17,806,458	-0.86(-2.05%)
Feb 14, 2018	41.35	42.50	41.22	42.22	9,892,885	+0.42(+1.01%)
Feb 13, 2018	41.94	42.09	41.50	41.80	7,774,851	-0.47(-1.11%)
Feb 12, 2018	41.82	42.78	41.71	42.27	13,920,211	+1.08(+2.61%)
Feb 09, 2018	42.11	42.32	39.78	41.19	20,141,762	-0.63(-1.50%)
Feb 08, 2018	44.05	44.10	41.79	41.82	15,682,328	-2.01(-4.59%)
Feb 07, 2018	44.78	45.04	43.82	43.83	9,739,403	-0.83(-1.86%)
Feb 06, 2018	43.01	45.22	42.84	44.66	12,634,883	+0.28(+0.63%)
Feb 05, 2018	45.42	45.87	43.81	44.38	14,005,874	-1.65(-3.59%)
Feb 02, 2018	47.63	47.71	45.58	46.03	15,952,584	-2.05(-4.26%)
Feb 01, 2018	47.30	48.24	47.13	48.08	9,666,291	+0.71(+1.51%)
Jan 31, 2018	47.79	48.01	46.58	47.37	9,713,433	-0.39(-0.81%)
Jan 30, 2018	47.84	47.85	47.40	47.75	12,152,402	-0.58(-1.20%)
Jan 29, 2018	48.79	49.04	48.17	48.34	9,711,323	-0.71(-1.46%)
Jan 26, 2018	48.95	49.35	48.65	49.05	8,497,461	+0.36(+0.74%)
Jan 25, 2018	49.10	49.62	48.64	48.69	10,696,391	-0.12(-0.25%)
Jan 24, 2018	50.04	50.13	48.79	48.81	13,958,470	-1.31(-2.62%)
Jan 23, 2018	49.95	51.03	49.81	50.13	15,584,040	+0.38(+0.76%)
Jan 22, 2018	47.65	49.79	47.31	49.75	20,176,810	+2.99(+6.40%)
Jan 19, 2018	45.88	46.91	45.35	46.76	11,777,249	+0.57(+1.24%)
Jan 18, 2018	46.42	46.81	46.05	46.18	9,509,776	-0.43(-0.93%)
Jan 17, 2018	46.29	47.04	45.95	46.62	9,614,032	+0.64(+1.38%)
Jan 16, 2018	46.77	46.93	45.78	45.98	11,599,805	-0.89(-1.90%)
Jan 12, 2018		46.87	46.87	46.87	0	-0.17(-0.36%)
Jan 11, 2018	46.37	47.36	46.06	47.04	10,301,631	+0.76(+1.64%)
Jan 10, 2018	45.95	46.39	45.78	46.28	11,013,393	+0.32(+0.69%)
Jan 09, 2018	46.25	46.45	45.51	45.96	9,735,839	-0.16(-0.34%)
Jan 08, 2018	45.57	46.18	45.34	46.12	8,627,404	+0.41(+0.91%)
Jan 05, 2018	45.39	45.78	44.94	45.71	9,769,821	+0.17(+0.37%)
Jan 04, 2018	44.86	45.67	44.30	45.54	11,496,100	+1.00(+2.24%)
Jan 03, 2018	43.93	45.05	43.68	44.54	12,675,716	+0.79(+1.79%)
Jan 02, 2018	43.15	43.96	43.02	43.76	8,240,394	+0.65(+1.51%)
Dec 29, 2017		43.11	43.11	43.11	0	+0.26(+0.62%)
Dec 28, 2017	43.09	43.14	42.69	42.84	4,403,721	-0.22(-0.51%)
Dec 27, 2017	43.15	43.48	42.79	43.06	6,133,412	+0.04(+0.10%)
Dec 26, 2017	42.45	43.17	42.26	43.02	5,646,561	+0.67(+1.58%)
Dec 22, 2017	42.61	42.66	42.06	42.35	7,672,946	-0.14(-0.33%)
Dec 21, 2017	41.97	42.96	41.63	42.49	12,140,258	+0.66(+1.58%)
Dec 20, 2017	40.79	41.99	40.65	41.83	10,371,219	+1.37(+3.38%)
Dec 19, 2017	40.26	41.16	40.19	40.46	9,075,900	+0.34(+0.86%)
Dec 18, 2017	39.55	40.44	39.44	40.12	8,628,633	+0.77(+1.95%)
Dec 15, 2017	39.51	39.73	39.26	39.35	11,021,794	+0.18(+0.45%)
Dec 14, 2017	39.08	39.60	38.91	39.17	8,132,027	-0.31(-0.78%)
Dec 13, 2017	39.87	40.04	39.24	39.48	8,662,474	-0.42(-1.06%)
Dec 12, 2017	39.90	40.40	39.69	39.90	11,136,498	+0.07(+0.18%)
Dec 11, 2017	38.88	39.91	38.85	39.83	12,154,272	+1.03(+2.66%)
Dec 08, 2017	38.62	39.04	38.48	38.80	9,271,919	+0.47(+1.22%)
Dec 07, 2017	38.26	38.69	38.08	38.33	7,107,810	+0.07(+0.18%)
Dec 06, 2017		38.42	37.67	38.26	9,984,121	-0.06(-0.16%)
Dec 05, 2017	38.67	38.96	38.25	38.32	10,236,471	-0.23(-0.59%)
Dec 04, 2017	37.91	39.71	37.85	38.55	15,821,073	+0.73(+1.93%)

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.