Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.89	48.53	47.44	47.90	45,795,464	+0.23(+0.47%)
Feb 27, 2018	46.77	48.07	46.53	47.67	45,537,224	+0.59(+1.25%)
Feb 26, 2018	46.09	47.33	45.88	47.08	42,739,476	+1.42(+3.12%)
Feb 23, 2018	44.33	45.92	44.18	45.66	49,401,972	+2.24(+5.15%)
Feb 22, 2018			43.22	43.42	24,347,342	-0.28(-0.65%)
Feb 21, 2018	44.52	44.70	43.69	43.71	32,163,426	-0.35(-0.80%)
Feb 20, 2018	43.20	44.35	43.17	44.06	36,723,788	+0.68(+1.56%)
Feb 16, 2018		43.38	43.38	43.38	0	+0.70(+1.63%)
Feb 15, 2018	42.91	43.10	41.91	42.69	35,706,032	+0.05(+0.11%)
Feb 14, 2018	41.14	42.81	41.14	42.64	37,434,672	+0.80(+1.92%)
Feb 13, 2018		42.12		41.83	30,848,626	+0.43(+1.04%)
Feb 12, 2018	40.24	41.88	40.11	41.40	48,805,160	+1.75(+4.40%)
Feb 09, 2018	40.28	40.42	36.82	39.65	66,433,556	+0.40(+1.02%)
Feb 08, 2018	41.72	42.22	39.25	39.25	54,734,256	-1.97(-4.78%)
Feb 07, 2018	42.45	42.61	40.96	41.22	52,227,812	-1.84(-4.26%)
Feb 06, 2018	39.79	43.11	39.79	43.06	68,109,320	+4.40(+11.37%)
Feb 05, 2018	39.39	40.74	38.28	38.66	46,497,564	-1.39(-3.48%)
Feb 02, 2018	41.21	41.42	39.85	40.06	41,433,428	-1.64(-3.93%)
Feb 01, 2018	42.23	43.26	41.31	41.69	35,810,144	-1.21(-2.81%)
Jan 31, 2018	42.17	43.14	41.97	42.90	45,858,752	+2.01(+4.92%)
Jan 30, 2018	41.20	41.89	40.69	40.89	39,481,448	-1.59(-3.74%)
Jan 29, 2018	42.44	42.61	41.59	42.48	29,780,432	-0.37(-0.87%)
Jan 26, 2018	42.41	42.98	42.23	42.85	27,696,224	+0.65(+1.53%)
Jan 25, 2018	43.40	43.88	42.06	42.20	41,239,804	-0.07(-0.16%)
Jan 24, 2018	42.94	43.13	41.94	42.27	31,355,320	-0.85(-1.98%)
Jan 23, 2018	42.44	43.82	41.93	43.13	41,929,444	+1.05(+2.50%)
Jan 22, 2018	41.67	42.08	40.93	42.08	38,540,120	+0.13(+0.30%)
Jan 19, 2018	43.13	43.30	41.85	41.95	42,260,700	-1.22(-2.82%)
Jan 18, 2018	43.38	43.81	43.09	43.17	25,597,266	-0.26(-0.61%)
Jan 17, 2018	42.40	43.55	42.17	43.43	38,785,808	+1.31(+3.12%)
Jan 16, 2018	42.33	43.02	41.63	42.12	38,870,272	+0.11(+0.26%)
Jan 12, 2018		42.01	42.01	42.01	0	-0.01(-0.02%)
Jan 11, 2018	42.70	43.18	41.82	42.02	40,133,780	-0.48(-1.13%)
Jan 10, 2018		42.56		42.50	54,321,824	+0.33(+0.79%)
Jan 09, 2018	44.42	44.70	41.97	42.17	64,113,120	-2.53(-5.66%)
Jan 08, 2018	44.46	45.23	44.07	44.70	32,741,946	-0.25(-0.55%)
Jan 05, 2018	45.27	45.78	44.53	44.94	48,285,476	-1.06(-2.30%)
Jan 04, 2018	45.13	46.10	44.17	46.00	52,870,620	+1.86(+4.22%)
Jan 03, 2018	43.67	44.21	43.22	44.14	44,021,080	+1.29(+3.00%)
Jan 02, 2018	40.76	42.90	40.42	42.85	37,717,268	+2.50(+6.20%)
Dec 29, 2017		40.35	40.35	40.35	0	-0.68(-1.65%)
Dec 28, 2017	42.03	42.24	40.97	41.03	29,535,962	-0.66(-1.58%)
Dec 27, 2017	41.43	42.26	41.24	41.68	24,582,002	+0.23(+0.54%)
Dec 26, 2017	42.38	42.39	40.74	41.46	42,742,428	-1.83(-4.24%)
Dec 22, 2017	43.35	44.09	43.12	43.29	30,952,240	-0.29(-0.68%)
Dec 21, 2017	44.70	44.73	43.52	43.59	51,372,876	-1.31(-2.91%)
Dec 20, 2017	45.78	45.92	44.02	44.89	85,822,592	+1.74(+4.02%)
Dec 19, 2017	43.26	43.51	42.49	43.16	51,496,568	+0.27(+0.62%)
Dec 18, 2017	42.56	42.91	42.20	42.89	35,645,620	+1.29(+3.09%)
Dec 15, 2017	41.51	41.75	41.10	41.61	59,842,508	+0.16(+0.38%)
Dec 14, 2017	41.50	41.93	41.10	41.45	25,021,852	+0.19(+0.45%)
Dec 13, 2017	41.43	42.29	41.18	41.26	28,714,500	+0.19(+0.45%)
Dec 12, 2017	41.89	42.05	40.93	41.08	28,969,748	-1.13(-2.67%)
Dec 11, 2017	42.61	42.93	41.54	42.20	32,864,434	-0.20(-0.46%)
Dec 08, 2017	43.22	43.74	42.08	42.40	45,571,308	+0.01(+0.02%)
Dec 07, 2017	41.39	42.42	41.12	42.39	43,865,124	+1.59(+3.90%)
Dec 06, 2017	40.06	40.96	39.55	40.80	39,182,236	+0.36(+0.90%)
Dec 05, 2017	39.03	41.26	38.68	40.44	57,573,244	+1.29(+3.28%)
Dec 04, 2017	41.16	41.39	38.34	39.15	74,981,272	-2.05(-4.98%)

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.