Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.19	51.45	50.63	50.64	514,038	-0.32(-0.63%)
Feb 27, 2018	51.46	51.68	50.96	50.96	524,408	-0.46(-0.90%)
Feb 26, 2018	50.89	51.43	50.80	51.42	537,022	+0.73(+1.45%)
Feb 23, 2018	50.03	50.68	49.95	50.68	312,579	+1.01(+2.03%)
Feb 22, 2018			49.52	49.68	655,735	+0.04(+0.08%)
Feb 21, 2018	50.07	50.53	49.63	49.64	958,041	-0.23(-0.45%)
Feb 20, 2018	49.50	50.27	49.34	49.87	574,446	+0.11(+0.23%)
Feb 16, 2018		49.75	49.75	49.75	0	-0.14(-0.28%)
Feb 15, 2018	49.40	49.89	49.04	49.89	790,001	+0.93(+1.90%)
Feb 14, 2018	47.72	49.01	47.57	48.96	604,215	+0.99(+2.06%)
Feb 13, 2018	47.56	48.06	47.46	47.97	525,172	+0.16(+0.33%)
Feb 12, 2018	47.46	48.10	47.10	47.81	833,862	+0.90(+1.92%)
Feb 09, 2018	46.54	47.27	45.10	46.91	1,295,172	+1.02(+2.21%)
Feb 08, 2018	47.98	48.16	45.90	45.90	890,177	-1.94(-4.05%)
Feb 07, 2018	48.30	48.76	47.82	47.83	909,270	-0.59(-1.22%)
Feb 06, 2018	46.56	48.47	45.74	48.43	1,491,171	+0.50(+1.04%)
Feb 05, 2018	48.56	49.48	47.18	47.93	1,633,458	-1.21(-2.47%)
Feb 02, 2018	50.01	50.06	49.08	49.14	887,557	-1.38(-2.74%)
Feb 01, 2018	50.36	50.91	50.33	50.52	339,493	-0.03(-0.06%)
Jan 31, 2018	50.52	50.67	50.27	50.55	357,526	+0.30(+0.60%)
Jan 30, 2018	50.32	50.50	50.12	50.25	464,666	-0.50(-0.98%)
Jan 29, 2018	51.10	51.11	50.65	50.75	377,435	-0.41(-0.81%)
Jan 26, 2018	50.72	51.17	50.61	51.16	321,681	+0.81(+1.61%)
Jan 25, 2018	50.80	50.82	50.25	50.35	352,752	-0.14(-0.28%)
Jan 24, 2018	51.05	51.12	50.29	50.50	497,472	-0.45(-0.89%)
Jan 23, 2018	50.77	51.00	50.73	50.95	463,899	+0.29(+0.58%)
Jan 22, 2018	50.23	50.66	50.11	50.66	337,090	+0.39(+0.77%)
Jan 19, 2018	50.25	50.33	50.03	50.27	240,542	+0.12(+0.24%)
Jan 18, 2018	50.06	50.28	49.95	50.15	277,072	+0.08(+0.17%)
Jan 17, 2018	49.58	50.08	49.42	50.06	3,957,815	+0.75(+1.53%)
Jan 16, 2018	49.83	50.00	49.14	49.31	600,134	-0.21(-0.42%)
Jan 12, 2018		49.52	49.52	49.52	0	+0.28(+0.57%)
Jan 11, 2018	49.06	49.23	48.94	49.23	230,649	+0.32(+0.65%)
Jan 10, 2018				48.92	285,126	-0.14(-0.29%)
Jan 09, 2018	49.31	49.32	48.97	49.06	345,526	-0.15(-0.31%)
Jan 08, 2018	49.00	49.25	48.92	49.21	380,371	+0.27(+0.56%)
Jan 05, 2018	48.71	49.01	48.62	48.93	414,808	+0.47(+0.97%)
Jan 04, 2018	48.40	48.60	48.32	48.46	530,378	+0.27(+0.57%)
Jan 03, 2018	47.79	48.22	47.78	48.19	686,195	+0.53(+1.11%)
Jan 02, 2018	47.23	47.66	47.15	47.66	399,337	+0.66(+1.40%)
Dec 29, 2017		47.01	47.01	47.01	0	-0.28(-0.60%)
Dec 28, 2017	47.37	47.37	47.21	47.29	255,180	+0.06(+0.12%)
Dec 27, 2017	47.15	47.30	47.14	47.23	177,418	+0.07(+0.14%)
Dec 26, 2017	47.18	47.20	46.95	47.17	222,691	-0.29(-0.61%)
Dec 22, 2017	47.51	47.52	47.37	47.46	233,156	-0.07(-0.14%)
Dec 21, 2017	47.74	47.83	47.51	47.52	182,859	-0.15(-0.32%)
Dec 20, 2017	47.90	47.91	47.44	47.67	206,974	-0.03(-0.06%)
Dec 19, 2017	47.91	47.91	47.58	47.70	247,768	-0.28(-0.59%)
Dec 18, 2017	47.87	47.99	47.78	47.98	245,334	+0.44(+0.93%)
Dec 15, 2017	47.16	47.61	47.00	47.54	170,581	+0.58(+1.23%)
Dec 14, 2017	47.13	47.27	46.96	46.96	227,731	-0.07(-0.14%)
Dec 13, 2017	47.12	47.24	46.97	47.03	259,698	+0.06(+0.12%)
Dec 12, 2017	47.07	47.20	46.86	46.97	164,035	-0.13(-0.28%)
Dec 11, 2017	46.74	47.11	46.73	47.10	185,422	+0.38(+0.80%)
Dec 08, 2017	46.92	47.02	46.65	46.73	155,838	+0.17(+0.36%)
Dec 07, 2017	46.28	46.63	46.28	46.56	213,113	+0.35(+0.75%)
Dec 06, 2017	45.73	46.30	45.60	46.21	188,886	+0.30(+0.65%)
Dec 05, 2017	45.74	46.45	45.56	45.91	513,450	+0.12(+0.27%)
Dec 04, 2017	47.02	47.02	45.77	45.79	546,491	-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.