Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.83	51.00	50.44	50.46	863,488	+0.19(+0.38%)
Feb 27, 2018	50.80	50.92	50.22	50.27	859,449	-0.65(-1.28%)
Feb 26, 2018	50.69	50.99	50.53	50.92	877,983	+0.69(+1.37%)
Feb 23, 2018	50.16	50.27	49.62	50.23	1,438,056	+0.38(+0.76%)
Feb 22, 2018			49.67	49.85	885,783	+0.35(+0.71%)
Feb 21, 2018	50.05	50.54	49.49	49.50	916,682	+0.09(+0.18%)
Feb 20, 2018	49.40	49.88	49.30	49.41	698,821	-0.14(-0.28%)
Feb 16, 2018		49.55	49.55	49.55	0	+0.74(+1.52%)
Feb 15, 2018	48.93	48.93	48.17	48.81	623,733	+0.22(+0.45%)
Feb 14, 2018	47.15	48.69	47.12	48.59	1,343,292	+1.37(+2.90%)
Feb 13, 2018	47.08	47.34	46.80	47.22	1,309,311	-1.05(-2.18%)
Feb 12, 2018	47.72	48.48	47.27	48.27	1,211,788	+1.22(+2.59%)
Feb 09, 2018	47.45	47.77	45.33	47.05	2,103,801	+0.09(+0.19%)
Feb 08, 2018	48.57	48.76	46.96	46.96	2,578,023	-3.16(-6.30%)
Feb 07, 2018	50.50	50.95	49.93	50.12	1,131,796	-0.65(-1.28%)
Feb 06, 2018	49.01	51.18	48.80	50.77	2,665,628	+1.57(+3.19%)
Feb 05, 2018	50.68	50.69	48.31	49.20	2,591,390	-2.79(-5.37%)
Feb 02, 2018	53.00	53.91	51.57	51.99	3,954,183	+2.84(+5.78%)
Feb 01, 2018	48.58	49.64	48.49	49.15	1,807,879	+1.21(+2.52%)
Jan 31, 2018	47.93	48.13	47.74	47.94	852,349	+0.59(+1.25%)
Jan 30, 2018	47.54	47.60	47.44	47.35	911,456	-0.52(-1.09%)
Jan 29, 2018	48.60	48.62	47.56	47.87	3,080,944	-1.61(-3.25%)
Jan 26, 2018	48.77	49.50	48.73	49.48	1,113,117	+1.08(+2.23%)
Jan 25, 2018	48.50	49.12	48.19	48.40	1,217,390	-0.75(-1.53%)
Jan 24, 2018	49.90	49.90	48.93	49.15	1,741,196	-1.27(-2.52%)
Jan 23, 2018	51.57	51.94	49.89	50.42	2,431,842	-0.38(-0.75%)
Jan 22, 2018	50.15	50.81	50.10	50.80	800,069	+0.91(+1.82%)
Jan 19, 2018	49.88	50.02	49.73	49.89	522,437	+0.72(+1.46%)
Jan 18, 2018	49.35	49.35	49.02	49.17	570,630	-0.65(-1.30%)
Jan 17, 2018	49.44	49.97	49.16	49.82	784,626	+0.87(+1.78%)
Jan 16, 2018	49.80	50.41	48.80	48.95	1,388,793	-1.08(-2.16%)
Jan 12, 2018		50.03	50.03	50.03	0	-0.25(-0.50%)
Jan 11, 2018	49.88	50.32	49.82	50.28	860,917	+0.50(+1.00%)
Jan 10, 2018	49.74	49.97	49.47	49.78	1,051,378	+0.23(+0.46%)
Jan 09, 2018	49.78	49.80	49.42	49.55	1,057,423	+0.55(+1.12%)
Jan 08, 2018	48.80	49.01	48.73	49.00	617,856	+0.30(+0.62%)
Jan 05, 2018	48.18	48.79	48.17	48.70	1,356,160	+1.45(+3.07%)
Jan 04, 2018	46.81	47.26	46.81	47.25	770,666	+0.95(+2.05%)
Jan 03, 2018	45.93	46.36	45.90	46.30	613,017	+0.51(+1.11%)
Jan 02, 2018	45.44	45.81	45.37	45.79	843,917	+0.84(+1.87%)
Dec 29, 2017		44.95	44.95	44.95	0	-0.34(-0.75%)
Dec 28, 2017	45.30	45.42	45.17	45.29	541,475	+0.03(+0.07%)
Dec 27, 2017	45.20	45.27	45.07	45.26	386,129	+0.05(+0.11%)
Dec 26, 2017	45.34	45.46	45.13	45.21	584,057	-0.47(-1.03%)
Dec 22, 2017	45.73	45.78	45.44	45.68	453,371	+0.27(+0.59%)
Dec 21, 2017	45.55	45.66	45.36	45.41	642,064	+0.38(+0.84%)
Dec 20, 2017	45.39	45.39	44.89	45.03	447,948	-0.31(-0.68%)
Dec 19, 2017	45.46	45.55	45.20	45.34	748,300	-0.39(-0.85%)
Dec 18, 2017	45.89	45.98	45.66	45.73	1,042,853	+0.89(+1.98%)
Dec 15, 2017	44.70	44.99	44.56	44.84	738,104	+0.39(+0.88%)
Dec 14, 2017	44.65	44.74	44.45	44.45	518,048	-0.20(-0.45%)
Dec 13, 2017	44.62	44.72	44.53	44.65	734,193	+0.02(+0.04%)
Dec 12, 2017	44.50	44.73	44.37	44.63	913,359	-0.27(-0.60%)
Dec 11, 2017	44.65	44.91	44.65	44.90	950,557	-0.89(-1.94%)
Dec 08, 2017	45.71	45.86	45.54	45.79	622,743	+0.04(+0.09%)
Dec 07, 2017	45.21	45.84	45.21	45.75	809,166	+0.84(+1.87%)
Dec 06, 2017		45.01	44.65	44.91	970,743	-0.96(-2.09%)
Dec 05, 2017	45.76	46.20	45.73	45.87	555,098	+0.09(+0.20%)
Dec 04, 2017	46.25	46.34	45.75	45.78	992,825	+0.22(+0.48%)

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.