Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.93	48.58	47.49	47.94	45,755,444	+0.23(+0.47%)
Feb 27, 2018	46.81	48.11	46.57	47.71	45,497,428	+0.59(+1.25%)
Feb 26, 2018	46.13	47.37	45.92	47.12	42,702,128	+1.42(+3.12%)
Feb 23, 2018	44.37	45.96	44.22	45.70	49,358,804	+2.24(+5.15%)
Feb 22, 2018			43.25	43.46	24,326,066	-0.28(-0.65%)
Feb 21, 2018	44.56	44.74	43.72	43.74	32,135,320	-0.35(-0.80%)
Feb 20, 2018	43.23	44.39	43.20	44.10	36,691,696	+0.68(+1.56%)
Feb 16, 2018		43.42	43.42	43.42	0	+0.70(+1.63%)
Feb 15, 2018	42.94	43.14	41.94	42.72	35,674,828	+0.05(+0.12%)
Feb 14, 2018	41.18	42.85	41.18	42.67	37,401,960	+0.81(+1.92%)
Feb 13, 2018		42.15		41.87	30,821,668	+0.43(+1.04%)
Feb 12, 2018	40.28	41.92	40.15	41.44	48,762,508	+1.75(+4.40%)
Feb 09, 2018	40.32	40.45	36.85	39.69	66,375,500	+0.40(+1.03%)
Feb 08, 2018	41.76	42.26	39.29	39.29	54,686,424	-1.97(-4.78%)
Feb 07, 2018	42.49	42.64	40.99	41.26	52,182,172	-1.84(-4.26%)
Feb 06, 2018	39.83	43.14	39.83	43.10	68,049,808	+4.40(+11.37%)
Feb 05, 2018	39.42	40.78	38.31	38.70	46,456,932	-1.39(-3.48%)
Feb 02, 2018	41.25	41.46	39.88	40.09	41,397,224	-1.64(-3.93%)
Feb 01, 2018	42.27	43.30	41.35	41.73	35,778,852	-1.21(-2.81%)
Jan 31, 2018	42.21	43.17	42.01	42.94	45,818,680	+2.01(+4.92%)
Jan 30, 2018	41.24	41.93	40.73	40.93	39,446,948	-1.59(-3.74%)
Jan 29, 2018	42.48	42.64	41.62	42.52	29,754,408	-0.37(-0.87%)
Jan 26, 2018	42.45	43.02	42.27	42.89	27,672,020	+0.65(+1.53%)
Jan 25, 2018	43.44	43.92	42.09	42.24	41,203,764	-0.07(-0.16%)
Jan 24, 2018	42.98	43.16	41.97	42.31	31,327,920	-0.85(-1.98%)
Jan 23, 2018	42.48	43.86	41.97	43.16	41,892,804	+1.05(+2.50%)
Jan 22, 2018	41.71	42.11	40.96	42.11	38,506,440	+0.13(+0.30%)
Jan 19, 2018	43.16	43.34	41.89	41.99	42,223,772	-1.22(-2.82%)
Jan 18, 2018	43.42	43.85	43.13	43.20	25,574,898	-0.27(-0.61%)
Jan 17, 2018	42.44	43.59	42.21	43.47	38,751,916	+1.32(+3.12%)
Jan 16, 2018	42.37	43.06	41.66	42.15	38,836,308	+0.11(+0.26%)
Jan 12, 2018		42.04	42.04	42.04	0	-0.01(-0.02%)
Jan 11, 2018	42.74	43.21	41.86	42.05	40,098,708	-0.48(-1.13%)
Jan 10, 2018		42.59		42.54	54,274,352	+0.33(+0.79%)
Jan 09, 2018	44.46	44.74	42.01	42.20	64,057,096	-2.53(-5.66%)
Jan 08, 2018	44.50	45.27	44.11	44.74	32,713,334	-0.25(-0.55%)
Jan 05, 2018	45.31	45.82	44.56	44.98	48,243,284	-1.06(-2.30%)
Jan 04, 2018	45.17	46.14	44.21	46.04	52,824,420	+1.87(+4.22%)
Jan 03, 2018	43.70	44.24	43.26	44.18	43,982,612	+1.29(+3.00%)
Jan 02, 2018	40.80	42.93	40.45	42.89	37,684,308	+2.50(+6.20%)
Dec 29, 2017		40.39	40.39	40.39	0	-0.68(-1.65%)
Dec 28, 2017	42.06	42.28	41.00	41.06	29,510,152	-0.66(-1.58%)
Dec 27, 2017	41.47	42.30	41.28	41.72	24,560,520	+0.23(+0.54%)
Dec 26, 2017	42.42	42.43	40.78	41.49	42,705,076	-1.84(-4.24%)
Dec 22, 2017	43.39	44.13	43.15	43.33	30,925,192	-0.29(-0.68%)
Dec 21, 2017	44.74	44.77	43.56	43.63	51,327,984	-1.31(-2.91%)
Dec 20, 2017	45.82	45.96	44.06	44.93	85,747,592	+1.74(+4.02%)
Dec 19, 2017	43.30	43.55	42.53	43.19	51,451,568	+0.27(+0.62%)
Dec 18, 2017	42.59	42.95	42.24	42.93	35,614,472	+1.29(+3.09%)
Dec 15, 2017	41.54	41.79	41.14	41.64	59,790,216	+0.16(+0.38%)
Dec 14, 2017	41.53	41.97	41.13	41.49	24,999,986	+0.19(+0.45%)
Dec 13, 2017	41.47	42.33	41.22	41.30	28,689,408	+0.19(+0.45%)
Dec 12, 2017	41.93	42.09	40.96	41.11	28,944,434	-1.13(-2.67%)
Dec 11, 2017	42.64	42.97	41.57	42.24	32,835,716	-0.20(-0.46%)
Dec 08, 2017	43.25	43.78	42.11	42.44	45,531,484	+0.01(+0.02%)
Dec 07, 2017	41.43	42.46	41.16	42.43	43,826,792	+1.59(+3.90%)
Dec 06, 2017	40.09	40.99	39.58	40.84	39,147,996	+0.36(+0.90%)
Dec 05, 2017	39.06	41.30	38.72	40.47	57,522,936	+1.29(+3.28%)
Dec 04, 2017	41.20	41.43	38.37	39.19	74,915,752	-2.05(-4.98%)

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.