Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.57	49.74	48.85	48.86	2,342,747	-0.53(-1.07%)
Feb 27, 2018	50.33	50.51	49.38	49.39	2,487,841	-0.86(-1.70%)
Feb 26, 2018	50.35	50.55	50.01	50.25	1,739,407	-0.19(-0.37%)
Feb 23, 2018	49.03	50.48	49.03	50.44	1,983,606	+1.23(+2.50%)
Feb 22, 2018				49.20	2,724,173	+0.18(+0.37%)
Feb 21, 2018	49.69	50.09	49.02	49.03	2,899,296	-0.64(-1.28%)
Feb 20, 2018	50.30	50.52	49.26	49.66	1,684,925	-0.83(-1.65%)
Feb 16, 2018		50.49	50.49	50.49	0	+0.49(+0.98%)
Feb 15, 2018	49.14	50.01	48.97	50.00	2,953,015	+0.96(+1.96%)
Feb 14, 2018	49.58	49.58	49.03	49.04	2,581,932	-0.79(-1.59%)
Feb 13, 2018	49.47	49.94	48.68	49.83	2,180,997	+0.31(+0.63%)
Feb 12, 2018	49.35	49.73	48.89	49.52	2,920,015	+0.15(+0.29%)
Feb 09, 2018	48.08	49.75	48.07	49.38	3,461,607	+1.29(+2.69%)
Feb 08, 2018	48.31	49.16	47.97	48.08	2,561,397	-0.29(-0.60%)
Feb 07, 2018	48.65	49.29	48.34	48.37	2,346,917	-0.27(-0.55%)
Feb 06, 2018	49.00	49.19	47.74	48.64	3,396,083	-1.23(-2.46%)
Feb 05, 2018	49.93	50.46	49.50	49.87	1,834,008	-0.24(-0.48%)
Feb 02, 2018	50.31	50.82	50.06	50.11	2,324,196	-0.48(-0.94%)
Feb 01, 2018	51.78	51.98	50.30	50.59	5,030,725	-1.37(-2.64%)
Jan 31, 2018	51.61	52.03	50.70	51.96	3,663,107	+0.79(+1.55%)
Jan 30, 2018	50.98	51.37	50.81	51.17	2,621,325	+0.24(+0.48%)
Jan 29, 2018	51.52	51.58	50.91	50.93	2,386,985	-0.80(-1.55%)
Jan 26, 2018	51.93	52.16	51.42	51.73	2,433,543	-0.11(-0.20%)
Jan 25, 2018	51.05	51.91	50.95	51.83	1,947,603	+0.73(+1.42%)
Jan 24, 2018	51.45	51.45	51.02	51.10	1,727,897	-0.27(-0.53%)
Jan 23, 2018	51.06	51.86	51.06	51.38	2,418,933	+0.46(+0.90%)
Jan 22, 2018	51.27	51.41	50.83	50.92	1,796,907	-0.08(-0.16%)
Jan 19, 2018	51.27	51.59	50.93	51.00	2,202,969	-0.13(-0.25%)
Jan 18, 2018	51.34	51.63	50.85	51.13	2,502,901	-0.24(-0.47%)
Jan 17, 2018	51.19	51.61	50.99	51.37	2,521,740	+0.34(+0.67%)
Jan 16, 2018	51.44	51.73	50.59	51.03	2,646,350	-0.39(-0.75%)
Jan 12, 2018		51.42	51.42	51.42	0	+0.04(+0.08%)
Jan 11, 2018	51.57	51.83	51.14	51.38	1,768,732	-0.07(-0.14%)
Jan 10, 2018			51.43	51.45	2,472,819	-1.00(-1.91%)
Jan 09, 2018	52.77	52.81	52.20	52.45	2,067,069	-0.42(-0.79%)
Jan 08, 2018	52.37	52.90	52.31	52.87	2,449,690	+0.45(+0.86%)
Jan 05, 2018	52.96	53.10	52.15	52.42	1,913,773	-0.36(-0.67%)
Jan 04, 2018	52.79	53.29	52.54	52.78	2,088,851	-0.19(-0.35%)
Jan 03, 2018	52.95	53.50	52.66	52.96	2,330,282	-0.19(-0.35%)
Jan 02, 2018	53.68	53.70	53.00	53.15	1,932,103	-0.53(-0.99%)
Dec 29, 2017		53.68	53.68	53.68	0	+0.00(+0.00%)
Dec 28, 2017	53.29	53.71	53.14	53.68	1,439,748	+0.44(+0.83%)
Dec 27, 2017	52.89	53.31	52.85	53.24	1,681,275	+0.42(+0.80%)
Dec 26, 2017	53.22	53.43	52.80	52.82	1,115,089	-0.29(-0.55%)
Dec 22, 2017	53.12	53.27	53.00	53.11	1,884,024	+0.08(+0.15%)
Dec 21, 2017	53.08	53.31	52.75	53.03	2,837,661	-0.26(-0.49%)
Dec 20, 2017	53.46	53.67	53.23	53.29	1,897,366	-0.15(-0.29%)
Dec 19, 2017	54.54	54.62	53.42	53.44	1,538,076	-1.08(-1.99%)
Dec 18, 2017	55.24	55.34	54.30	54.52	2,246,246	-0.57(-1.03%)
Dec 15, 2017	54.84	55.32	54.77	55.09	3,939,284	+0.38(+0.69%)
Dec 14, 2017	54.85	54.96	54.31	54.71	1,318,424	-0.17(-0.31%)
Dec 13, 2017	54.78	55.14	54.57	54.88	1,739,832	+0.20(+0.37%)
Dec 12, 2017	54.68	55.82	54.63	54.68	2,901,840	-1.22(-2.18%)
Dec 11, 2017	55.80	55.92	55.22	55.90	3,925,496	+0.17(+0.30%)
Dec 08, 2017	55.40	55.75	55.19	55.73	1,749,302	+0.19(+0.35%)
Dec 07, 2017	55.53	55.53	54.95	55.53	1,600,275	+0.24(+0.44%)
Dec 06, 2017	55.26	55.48	55.04	55.29	1,454,961	+0.15(+0.26%)
Dec 05, 2017	55.33	55.35	54.50	55.15	2,241,825	-0.27(-0.50%)
Dec 04, 2017	56.16	56.16	55.24	55.42	2,344,072	-0.45(-0.81%)

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.