Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.66	46.07	43.86	43.91	822,113	-1.60(-3.52%)
Feb 27, 2018	46.83	46.91	45.44	45.51	745,489	-1.24(-2.64%)
Feb 26, 2018	46.21	47.06	45.65	46.74	550,167	+0.57(+1.24%)
Feb 23, 2018	45.73	46.18	45.49	46.17	469,734	+0.81(+1.80%)
Feb 22, 2018				45.36	922,547	+0.14(+0.32%)
Feb 21, 2018	45.30	46.18	45.16	45.21	560,874	+0.13(+0.28%)
Feb 20, 2018	45.38	45.60	44.87	45.09	753,716	-0.52(-1.14%)
Feb 16, 2018		45.61	45.61	45.61	0	-0.82(-1.77%)
Feb 15, 2018	46.55	46.79	45.89	46.43	860,137	+0.14(+0.31%)
Feb 14, 2018	45.17	46.37	45.03	46.29	886,345	+0.71(+1.55%)
Feb 13, 2018	45.47	45.75	45.08	45.58	943,889	-0.16(-0.35%)
Feb 12, 2018	45.67	46.12	44.78	45.74	989,463	+0.19(+0.41%)
Feb 09, 2018	47.19	47.80	43.90	45.55	1,530,646	+1.31(+2.95%)
Feb 08, 2018	45.87	46.38	44.20	44.25	1,823,316	-0.61(-1.36%)
Feb 07, 2018	45.96	46.90	44.85	44.86	1,066,700	-1.28(-2.77%)
Feb 06, 2018	45.21	47.33	44.78	46.14	1,815,273	-0.56(-1.20%)
Feb 05, 2018	48.24	48.83	46.20	46.70	980,358	-2.13(-4.37%)
Feb 02, 2018	49.81	50.86	48.70	48.83	1,224,853	-1.95(-3.84%)
Feb 01, 2018	51.53	52.22	49.48	50.78	2,217,323	-0.92(-1.78%)
Jan 31, 2018	53.21	54.51	51.18	51.70	2,954,400	-5.39(-9.44%)
Jan 30, 2018	56.90	57.45	56.88	57.09	650,395	-0.25(-0.44%)
Jan 29, 2018	58.23	59.29	57.28	57.34	718,966	-1.24(-2.11%)
Jan 26, 2018	57.67	59.31	57.14	58.58	453,818	+1.46(+2.55%)
Jan 25, 2018	58.34	58.34	56.90	57.12	605,161	-0.36(-0.62%)
Jan 24, 2018	57.93	58.36	57.43	57.48	387,723	-0.20(-0.34%)
Jan 23, 2018	57.41	57.95	57.14	57.67	497,581	+0.17(+0.30%)
Jan 22, 2018	56.68	57.57	56.53	57.50	458,617	+0.47(+0.83%)
Jan 19, 2018	55.84	57.18	55.57	57.03	448,488	+1.42(+2.56%)
Jan 18, 2018	56.77	56.77	55.55	55.61	288,978	-1.28(-2.25%)
Jan 17, 2018	56.60	57.18	56.39	56.89	435,322	+0.49(+0.87%)
Jan 16, 2018	57.92	57.92	55.97	56.39	562,076	-1.70(-2.93%)
Jan 12, 2018		58.10	58.10	58.10	0	+0.73(+1.26%)
Jan 11, 2018	56.82	57.37	56.71	57.37	277,331	+0.62(+1.09%)
Jan 10, 2018	56.71	57.03	55.82	56.75	465,671	-0.04(-0.08%)
Jan 09, 2018	57.03	57.25	56.61	56.80	247,497	-0.13(-0.22%)
Jan 08, 2018	56.81	57.22	56.75	56.92	403,637	+0.20(+0.35%)
Jan 05, 2018	55.98	56.78	55.68	56.73	333,135	+0.90(+1.60%)
Jan 04, 2018	56.53	56.99	55.68	55.83	514,922	-0.47(-0.83%)
Jan 03, 2018	56.12	56.78	55.81	56.30	446,601	+0.23(+0.42%)
Jan 02, 2018	56.28	56.28	56.05	56.06	499,422	-0.06(-0.11%)
Dec 29, 2017		56.13	56.13	56.13	0	+0.67(+1.21%)
Dec 28, 2017	55.75	55.75	55.04	55.45	214,964	-0.13(-0.23%)
Dec 27, 2017	56.06	56.28	55.49	55.58	353,709	-0.43(-0.77%)
Dec 26, 2017	55.79	56.23	55.62	56.01	155,724	+0.21(+0.37%)
Dec 22, 2017	55.63	56.23	55.57	55.80	348,616	+0.52(+0.94%)
Dec 21, 2017	55.17	55.54	54.86	55.28	413,625	+0.04(+0.08%)
Dec 20, 2017	56.16	56.16	55.18	55.24	365,255	-0.81(-1.44%)
Dec 19, 2017	56.63	57.07	55.96	56.05	433,434	-0.40(-0.71%)
Dec 18, 2017	57.48	57.95	56.34	56.45	904,431	-0.72(-1.25%)
Dec 15, 2017	56.66	57.51	56.59	57.17	1,010,998	+0.58(+1.03%)
Dec 14, 2017	56.89	57.16	56.18	56.58	274,663	-0.22(-0.39%)
Dec 13, 2017	56.09	57.16	56.09	56.80	482,369	+0.93(+1.66%)
Dec 12, 2017	55.89	56.34	55.75	55.87	240,693	+0.04(+0.08%)
Dec 11, 2017	55.76	56.19	55.58	55.83	523,564	-0.13(-0.24%)
Dec 08, 2017	55.29	56.00	54.94	55.96	355,947	+1.00(+1.82%)
Dec 07, 2017	55.00	55.30	54.65	54.96	542,527	+0.39(+0.71%)
Dec 06, 2017	54.46	54.89	54.34	54.57	233,724	+0.01(+0.02%)
Dec 05, 2017	54.99	55.26	54.15	54.56	439,515	-0.45(-0.82%)
Dec 04, 2017	55.45	55.53	54.75	55.01	564,727	+0.19(+0.36%)

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.