Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.32	45.83	43.87	43.89	2,265,261	-1.30(-2.88%)
Feb 27, 2018	45.17	45.63	44.75	45.19	1,846,149	+0.06(+0.14%)
Feb 26, 2018	45.01	46.76	44.42	45.13	2,048,726	+0.12(+0.27%)
Feb 23, 2018	43.58	45.67	43.45	45.01	3,508,554	+1.85(+4.28%)
Feb 22, 2018		43.22		43.16	5,731,392	+0.23(+0.53%)
Feb 21, 2018	44.22	44.94	42.45	42.93	2,560,575	-1.37(-3.10%)
Feb 20, 2018	45.61	45.88	44.22	44.30	1,031,141	-1.50(-3.28%)
Feb 16, 2018		45.81	45.81	45.81	0	-0.01(-0.02%)
Feb 15, 2018	46.48	46.53	44.80	45.82	1,872,759	-0.57(-1.23%)
Feb 14, 2018	47.06	47.58	45.67	46.39	1,697,583	-1.30(-2.73%)
Feb 13, 2018	47.14	47.81	46.74	47.69	1,363,744	+0.44(+0.93%)
Feb 12, 2018	47.37	47.66	45.18	47.25	2,221,103	+0.09(+0.19%)
Feb 09, 2018	46.66	47.49	45.00	47.16	1,623,354	+0.95(+2.06%)
Feb 08, 2018		49.60	46.13	46.21	1,713,681	-2.58(-5.28%)
Feb 07, 2018	48.89	49.76	48.39	48.79	794,582	-0.24(-0.48%)
Feb 06, 2018	48.38	49.30	47.91	49.03	1,575,929	-0.76(-1.52%)
Feb 05, 2018	49.89	50.15	48.89	49.78	709,121	-0.33(-0.65%)
Feb 02, 2018	49.70	50.26	49.34	50.11	918,598	+0.04(+0.07%)
Feb 01, 2018	50.64	51.29	49.84	50.07	836,578	-0.67(-1.32%)
Jan 31, 2018	49.48	50.97	49.31	50.74	994,364	+1.55(+3.15%)
Jan 30, 2018	49.25	49.54	49.16	49.19	820,350	-0.36(-0.73%)
Jan 29, 2018	51.52	51.57	49.55	49.55	1,074,136	-2.18(-4.22%)
Jan 26, 2018	50.85	51.75	50.16	51.74	1,070,743	+0.88(+1.73%)
Jan 25, 2018	50.00	51.12	49.87	50.86	1,286,241	+0.87(+1.74%)
Jan 24, 2018	50.29	50.59	49.58	49.99	741,901	-0.17(-0.33%)
Jan 23, 2018	49.31	51.00	49.16	50.15	1,271,995	+1.11(+2.26%)
Jan 22, 2018	48.95	49.35	48.82	49.04	1,402,349	+0.30(+0.61%)
Jan 19, 2018	48.61	49.03	48.43	48.75	1,193,762	+0.28(+0.58%)
Jan 18, 2018		49.10	48.33	48.46	1,120,545	-0.63(-1.29%)
Jan 17, 2018	49.26	49.78	48.24	49.10	1,441,125	-0.16(-0.32%)
Jan 16, 2018	48.97	50.49	48.60	49.26	1,811,403	+0.65(+1.34%)
Jan 12, 2018		48.60	48.60	48.60	0	-0.71(-1.44%)
Jan 11, 2018	50.26	50.30	48.94	49.32	2,379,769	-0.91(-1.82%)
Jan 10, 2018			49.82	50.23	1,581,979	-1.43(-2.77%)
Jan 09, 2018	52.07	52.11	51.58	51.67	868,915	-0.29(-0.56%)
Jan 08, 2018	51.16	52.14	51.11	51.96	560,963	+0.72(+1.41%)
Jan 05, 2018	51.55	51.87	50.99	51.23	915,579	-0.17(-0.33%)
Jan 04, 2018	51.72	52.31	50.85	51.40	992,080	-0.22(-0.43%)
Jan 03, 2018	51.60	52.04	51.42	51.62	1,323,791	+0.18(+0.36%)
Jan 02, 2018	52.35	52.47	51.38	51.44	992,462	-0.92(-1.76%)
Dec 29, 2017		52.36	52.36	52.36	0	+0.04(+0.07%)
Dec 28, 2017	52.21	52.45	51.95	52.33	485,340	+0.27(+0.52%)
Dec 27, 2017	51.83	52.43	51.70	52.05	729,785	+0.49(+0.95%)
Dec 26, 2017	50.84	51.94	50.75	51.56	653,940	+0.65(+1.27%)
Dec 22, 2017	50.14	51.33	49.97	50.92	785,298	+0.56(+1.11%)
Dec 21, 2017	50.37	50.82	49.89	50.36	1,047,214	+0.22(+0.44%)
Dec 20, 2017	50.66	51.01	50.09	50.14	880,956	-0.54(-1.07%)
Dec 19, 2017	51.69	51.69	50.63	50.68	1,308,167	-1.15(-2.22%)
Dec 18, 2017	51.98	52.46	51.77	51.83	728,554	-0.09(-0.17%)
Dec 15, 2017	52.11	52.36	51.39	51.92	1,701,063	-0.10(-0.20%)
Dec 14, 2017	51.48	52.64	51.31	52.03	804,427	+0.15(+0.29%)
Dec 13, 2017	51.47	52.13	51.29	51.88	551,643	+0.41(+0.80%)
Dec 12, 2017	51.76	52.07	51.24	51.47	972,669	-0.73(-1.41%)
Dec 11, 2017	52.75	52.97	51.83	52.20	613,000	-0.59(-1.12%)
Dec 08, 2017	52.55	53.00	52.32	52.79	979,863	+0.50(+0.95%)
Dec 07, 2017	50.97	52.38	50.89	52.30	1,023,366	+1.54(+3.03%)
Dec 06, 2017	51.28	51.77	50.50	50.76	796,474	-0.34(-0.67%)
Dec 05, 2017		51.34	49.80	51.10	1,394,282	+0.77(+1.53%)
Dec 04, 2017	53.61	53.71	50.32	50.33	1,283,172	-3.15(-5.89%)

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.