Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.50	50.43	49.20	49.92	6,551,123	+0.82(+1.68%)
Feb 27, 2018	52.24	52.48	49.01	49.10	7,434,687	-1.59(-3.13%)
Feb 26, 2018	50.52	50.91	49.81	50.68	4,747,128	+0.48(+0.95%)
Feb 23, 2018	49.23	50.39	49.05	50.21	4,381,471	+1.30(+2.66%)
Feb 22, 2018				48.91	4,164,298	+0.99(+2.06%)
Feb 21, 2018	48.62	49.43	47.88	47.92	4,411,253	-0.70(-1.44%)
Feb 20, 2018	48.80	49.54	48.19	48.62	4,686,224	-0.94(-1.89%)
Feb 16, 2018		49.56	49.56	49.56	0	+0.35(+0.71%)
Feb 15, 2018	49.35	49.76	48.60	49.21	2,835,961	+0.44(+0.90%)
Feb 14, 2018	47.44	49.07	47.01	48.77	4,298,654	+1.26(+2.65%)
Feb 13, 2018	46.17	47.59	45.99	47.51	2,906,672	+1.34(+2.91%)
Feb 12, 2018	46.88	47.32	45.89	46.17	4,793,378	-0.26(-0.57%)
Feb 09, 2018	46.14	46.94	43.86	46.43	7,288,024	+0.85(+1.87%)
Feb 08, 2018	47.62	47.97	45.54	45.58	5,090,761	-1.95(-4.10%)
Feb 07, 2018	47.51	48.33	47.16	47.53	4,074,109	+0.13(+0.27%)
Feb 06, 2018	45.05	47.71	43.88	47.40	6,284,598	+0.69(+1.47%)
Feb 05, 2018	47.21	48.36	46.11	46.71	5,104,467	-1.23(-2.57%)
Feb 02, 2018	48.73	49.26	47.65	47.94	6,040,426	-1.22(-2.49%)
Feb 01, 2018	48.70	50.03	48.34	49.17	3,716,906	+0.24(+0.49%)
Jan 31, 2018	50.03	50.38	48.62	48.92	4,838,190	-0.84(-1.68%)
Jan 30, 2018	50.86	50.94	49.42	49.76	5,875,819	-1.56(-3.05%)
Jan 29, 2018	51.39	52.22	51.20	51.33	4,326,426	-0.31(-0.60%)
Jan 26, 2018	50.49	51.64	50.46	51.64	2,725,645	+1.19(+2.35%)
Jan 25, 2018	51.39	51.39	49.92	50.45	3,941,507	-0.69(-1.34%)
Jan 24, 2018	51.98	52.15	50.72	51.14	5,343,246	-0.85(-1.64%)
Jan 23, 2018	51.59	52.22	51.30	51.99	3,083,802	+0.50(+0.97%)
Jan 22, 2018	50.99	51.49	50.24	51.49	3,941,429	+0.48(+0.93%)
Jan 19, 2018	50.32	51.02	49.44	51.02	7,363,306	+2.03(+4.15%)
Jan 18, 2018	48.79	49.27	48.52	48.98	3,770,246	+0.20(+0.40%)
Jan 17, 2018	47.97	49.05	47.71	48.79	4,442,077	+0.90(+1.88%)
Jan 16, 2018	48.28	49.26	47.66	47.89	6,045,355	-0.36(-0.74%)
Jan 12, 2018		48.24	48.24	48.24	0	+2.08(+4.50%)
Jan 11, 2018	44.75	46.20	44.40	46.17	6,424,190	+1.72(+3.87%)
Jan 10, 2018		44.81		44.44	5,918,327	+1.37(+3.19%)
Jan 09, 2018	43.13	43.62	42.50	43.07	6,306,804	+0.09(+0.21%)
Jan 08, 2018	44.32	44.63	41.82	42.98	15,716,235	+1.92(+4.67%)
Jan 05, 2018	41.44	41.88	40.66	41.06	6,035,300	-0.24(-0.59%)
Jan 04, 2018	42.31	42.39	39.68	41.30	6,784,394	-0.74(-1.76%)
Jan 03, 2018	42.56	42.58	41.67	42.04	4,693,161	-0.52(-1.22%)
Jan 02, 2018	41.39	42.63	41.32	42.56	6,739,301	+1.60(+3.91%)
Dec 29, 2017		40.96	40.96	40.96	0	-0.34(-0.82%)
Dec 28, 2017	41.55	41.66	41.12	41.30	4,013,231	-0.46(-1.10%)
Dec 27, 2017	42.81	42.89	41.42	41.76	5,525,389	-1.19(-2.78%)
Dec 26, 2017	40.65	43.27	40.65	42.96	7,673,960	+2.42(+5.98%)
Dec 22, 2017	40.47	40.77	40.22	40.53	3,931,095	+0.14(+0.36%)
Dec 21, 2017	40.08	40.54	39.52	40.39	3,166,141	+0.26(+0.64%)
Dec 20, 2017	40.43	40.50	39.81	40.13	2,868,307	+0.19(+0.47%)
Dec 19, 2017	40.49	40.66	39.59	39.94	3,940,846	-0.30(-0.75%)
Dec 18, 2017	38.95	40.37	38.95	40.24	6,350,628	+1.46(+3.76%)
Dec 15, 2017	38.26	39.35	37.74	38.79	9,947,698	+1.19(+3.15%)
Dec 14, 2017	38.50	38.67	37.28	37.60	4,238,516	-0.71(-1.85%)
Dec 13, 2017	38.12	38.73	38.06	38.31	5,498,810	+0.32(+0.86%)
Dec 12, 2017	37.99	38.51	37.80	37.99	3,951,750	-0.13(-0.34%)
Dec 11, 2017	37.62	38.31	37.38	38.11	3,612,439	+0.51(+1.37%)
Dec 08, 2017	37.60	37.62	36.66	37.60	3,979,172	+0.68(+1.84%)
Dec 07, 2017	37.01	37.43	36.75	36.92	5,282,089	+0.56(+1.54%)
Dec 06, 2017		37.09	35.70	36.36	4,272,407	-0.09(-0.25%)
Dec 05, 2017	37.28	37.32	35.89	36.45	5,156,547	-1.01(-2.70%)
Dec 04, 2017	36.50	38.45	36.48	37.46	9,564,312	+1.57(+4.37%)

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.