Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.80	40.32	37.72	39.44	10,294	+0.20(+0.51%)
Feb 27, 2018	40.36	41.99	38.68	39.24	11,495	-1.52(-3.73%)
Feb 26, 2018	38.92	41.96	38.92	40.76	13,985	+1.56(+3.98%)
Feb 23, 2018	39.60	40.64	39.20	39.20	7,383	-0.44(-1.11%)
Feb 22, 2018	41.16	41.16	39.04	39.64	9,042	-1.84(-4.44%)
Feb 21, 2018	40.48	41.48	40.00	41.48	8,649	+0.48(+1.17%)
Feb 20, 2018	42.40	44.00	39.52	41.00	8,523	-0.40(-0.97%)
Feb 16, 2018		41.40	41.40	41.40	0	+1.56(+3.92%)
Feb 15, 2018	39.00	39.84	37.20	39.84	7,508	+0.60(+1.53%)
Feb 14, 2018	40.84	42.92	39.12	39.24	7,343	-2.00(-4.85%)
Feb 13, 2018	44.00	44.32	40.80	41.24	13,645	+2.08(+5.31%)
Feb 12, 2018	41.28	41.28	37.00	39.16	7,528	-2.16(-5.23%)
Feb 09, 2018	45.28	45.28	38.00	41.32	12,182	-4.44(-9.70%)
Feb 08, 2018	45.40	46.16	44.18	45.76	2,672	-0.08(-0.17%)
Feb 07, 2018	45.89	47.23	44.56	45.84	2,897	-0.52(-1.12%)
Feb 06, 2018	43.40	47.16	43.04	46.36	3,777	+0.72(+1.58%)
Feb 05, 2018	46.52	46.76	45.64	45.64	997	-1.72(-3.63%)
Feb 02, 2018	47.48	47.48	46.00	47.36	3,216	+0.20(+0.42%)
Feb 01, 2018	48.28	48.44	46.00	47.16	3,908	-0.84(-1.75%)
Jan 31, 2018	46.32	48.48	46.20	48.00	1,829	+1.68(+3.63%)
Jan 30, 2018	47.16	48.58	46.08	46.32	3,577	-0.84(-1.78%)
Jan 29, 2018	49.64	49.64	46.70	47.16	1,226	-1.88(-3.83%)
Jan 26, 2018	49.52	49.52	49.00	49.04	946	-0.16(-0.32%)
Jan 25, 2018	48.84	49.34	48.40	49.20	3,060	+0.88(+1.82%)
Jan 24, 2018	48.96	50.00	48.04	48.32	1,387	+0.32(+0.67%)
Jan 23, 2018	50.00	50.00	48.00	48.00	2,436	-2.48(-4.91%)
Jan 22, 2018	49.36	51.00	48.36	50.48	3,981	+0.16(+0.32%)
Jan 19, 2018	48.00	52.60	48.00	50.32	6,459	+1.52(+3.11%)
Jan 18, 2018	48.40	49.60	46.82	48.80	3,233	+0.76(+1.58%)
Jan 17, 2018	51.48	52.24	48.04	48.04	9,883	-1.60(-3.22%)
Jan 16, 2018	52.04	54.92	46.40	49.64	11,072	-2.00(-3.87%)
Jan 12, 2018		51.64	51.64	51.64	0	-2.36(-4.37%)
Jan 11, 2018	51.80	55.16	50.04	54.00	13,069	+2.60(+5.06%)
Jan 10, 2018	55.64	55.64	51.40	51.40	2,615	-3.52(-6.41%)
Jan 09, 2018	54.04	57.54	54.04	54.92	8,308	+0.44(+0.81%)
Jan 08, 2018	52.64	56.32	52.40	54.48	9,018	+1.92(+3.65%)
Jan 05, 2018	51.32	52.60	50.60	52.56	1,673	+1.52(+2.98%)
Jan 04, 2018	49.12	51.12	49.05	51.04	2,534	+2.32(+4.76%)
Jan 03, 2018	49.04	49.08	48.60	48.72	2,202	+0.12(+0.25%)
Jan 02, 2018	49.96	50.80	48.44	48.60	2,378	-1.40(-2.80%)
Dec 29, 2017		50.00	50.00	50.00	0	+0.04(+0.08%)
Dec 28, 2017	50.00	50.00	48.54	49.96	1,036	-0.04(-0.08%)
Dec 27, 2017	50.00	50.00	48.72	50.00	1,088	+0.08(+0.16%)
Dec 26, 2017	49.68	49.96	47.72	49.92	1,835	-0.48(-0.95%)
Dec 22, 2017	51.20	51.40	49.74	50.40	1,658	-0.80(-1.56%)
Dec 21, 2017	49.88	51.20	48.08	51.20	6,326	+0.28(+0.55%)
Dec 20, 2017	46.12	51.04	45.92	50.92	13,515	+4.44(+9.55%)
Dec 19, 2017	47.72	47.72	46.20	46.48	2,579	-1.24(-2.60%)
Dec 18, 2017	46.00	47.72	45.92	47.72	4,112	+1.92(+4.19%)
Dec 15, 2017	45.24	46.56	44.96	45.80	2,427	+0.20(+0.44%)
Dec 14, 2017	44.80	45.60	43.72	45.60	1,516	+1.16(+2.61%)
Dec 13, 2017	44.68	45.32	43.60	44.44	3,283	+0.16(+0.36%)
Dec 12, 2017	43.16	45.48	43.16	44.28	7,270	+0.64(+1.47%)
Dec 11, 2017	44.88	46.00	43.60	43.64	2,665	-0.36(-0.82%)
Dec 08, 2017	43.80	45.44	43.58	44.00	2,130	+0.04(+0.09%)
Dec 07, 2017	43.76	44.96	42.80	43.96	3,202	+0.52(+1.20%)
Dec 06, 2017	43.52	44.20	42.80	43.44	4,003	+0.08(+0.18%)
Dec 05, 2017	43.00	43.72	42.48	43.36	4,573	+0.20(+0.46%)
Dec 04, 2017	47.40	47.48	42.60	43.16	13,897	-2.64(-5.76%)

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.