Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.65	45.38	44.01	44.04	1,912,691	-0.32(-0.71%)
Feb 27, 2018	45.65	46.63	44.35	44.35	2,215,853	-1.00(-2.20%)
Feb 26, 2018	45.87	45.99	45.04	45.35	1,320,800	-0.41(-0.90%)
Feb 23, 2018	44.68	46.41	44.65	45.76	2,490,894	+1.35(+3.04%)
Feb 22, 2018				44.41	1,849,996	+0.56(+1.28%)
Feb 21, 2018	43.56	44.72	43.19	43.85	1,616,353	+0.84(+1.95%)
Feb 20, 2018	44.71	44.95	42.93	43.01	3,035,819	-1.94(-4.33%)
Feb 16, 2018		44.96	44.96	44.96	0	+0.08(+0.18%)
Feb 15, 2018	45.25	45.60	44.39	44.88	1,479,996	+0.11(+0.23%)
Feb 14, 2018	42.81	45.54	42.56	44.77	2,980,739	+1.86(+4.33%)
Feb 13, 2018	42.64	43.53	42.28	42.92	1,106,161	+0.45(+1.05%)
Feb 12, 2018	43.00	43.24	41.33	42.47	1,750,903	-0.41(-0.96%)
Feb 09, 2018	43.75	43.98	41.20	42.88	2,222,900	-0.37(-0.85%)
Feb 08, 2018	43.91	44.92	43.23	43.25	1,260,776	-0.67(-1.52%)
Feb 07, 2018	43.39	44.69	43.32	43.91	1,991,899	+0.56(+1.29%)
Feb 06, 2018	41.73	43.79	41.73	43.35	2,520,062	+0.01(+0.02%)
Feb 05, 2018	44.36	45.11	43.14	43.35	2,202,477	-1.65(-3.66%)
Feb 02, 2018	46.00	46.35	44.14	44.99	2,243,742	-1.11(-2.41%)
Feb 01, 2018	46.00	47.01	45.40	46.10	1,242,166	+0.04(+0.10%)
Jan 31, 2018	46.27	46.87	45.71	46.06	1,857,800	+0.03(+0.08%)
Jan 30, 2018	47.27	47.41	45.87	46.03	1,465,889	-1.64(-3.43%)
Jan 29, 2018	47.72	48.12	46.85	47.66	1,147,081	-0.49(-1.01%)
Jan 26, 2018	47.63	48.53	47.24	48.15	1,623,159	+0.47(+0.99%)
Jan 25, 2018	48.67	48.67	47.38	47.68	1,663,899	-1.01(-2.07%)
Jan 24, 2018	49.81	51.02	48.63	48.69	1,884,407	-1.18(-2.37%)
Jan 23, 2018	48.72	49.92	48.48	49.87	1,220,528	+1.23(+2.52%)
Jan 22, 2018	47.98	48.80	47.03	48.65	1,793,933	+0.70(+1.45%)
Jan 19, 2018	48.59	48.81	47.55	47.95	2,185,121	-0.80(-1.64%)
Jan 18, 2018	48.19	49.29	48.11	48.75	1,474,010	+0.30(+0.63%)
Jan 17, 2018	49.73	50.37	48.24	48.45	2,029,102	-1.00(-2.02%)
Jan 16, 2018	49.98	50.50	48.78	49.45	2,419,433	-0.13(-0.26%)
Jan 12, 2018		49.58	49.58	49.58	0	+1.50(+3.11%)
Jan 11, 2018	45.89	49.00	45.62	48.08	6,663,356	+2.20(+4.80%)
Jan 10, 2018			45.20	45.88	10,098,199	-3.40(-6.89%)
Jan 09, 2018	49.94	50.62	49.03	49.27	3,352,132	-0.74(-1.48%)
Jan 08, 2018	49.78	51.46	49.78	50.01	4,533,317	+0.44(+0.90%)
Jan 05, 2018	48.80	49.80	48.35	49.57	2,458,401	+0.98(+2.03%)
Jan 04, 2018	47.51	49.11	47.27	48.59	2,399,307	+0.87(+1.82%)
Jan 03, 2018	47.92	48.35	47.04	47.72	2,386,649	-0.43(-0.89%)
Jan 02, 2018	49.40	50.69	47.78	48.14	2,782,914	-1.10(-2.23%)
Dec 29, 2017		49.24	49.24	49.24	0	+0.55(+1.13%)
Dec 28, 2017	49.47	49.66	47.94	48.69	1,323,468	-0.62(-1.25%)
Dec 27, 2017	50.38	50.39	49.06	49.31	1,447,953	-0.97(-1.92%)
Dec 26, 2017	49.34	51.63	49.34	50.27	2,524,366	+0.99(+2.01%)
Dec 22, 2017	48.47	49.61	47.48	49.28	1,919,565	+0.74(+1.52%)
Dec 21, 2017	47.46	48.89	47.21	48.54	1,907,428	+1.43(+3.03%)
Dec 20, 2017	46.46	47.51	46.16	47.11	1,559,990	+0.75(+1.61%)
Dec 19, 2017	48.16	48.28	46.16	46.37	2,685,390	-1.45(-3.04%)
Dec 18, 2017	46.84	47.98	46.69	47.82	2,151,720	+1.02(+2.18%)
Dec 15, 2017	46.80	47.85	46.32	46.80	4,582,203	+0.43(+0.92%)
Dec 14, 2017	46.78	47.65	46.15	46.37	1,653,945	-0.55(-1.17%)
Dec 13, 2017	46.15	47.81	45.89	46.92	2,374,497	+0.76(+1.64%)
Dec 12, 2017	46.17	47.04	45.72	46.17	1,742,426	+0.23(+0.49%)
Dec 11, 2017	46.37	46.77	45.16	45.94	1,741,383	-0.40(-0.86%)
Dec 08, 2017	44.49	46.66	44.49	46.34	2,773,682	+1.66(+3.72%)
Dec 07, 2017	44.41	45.97	44.30	44.68	1,578,190	+0.34(+0.77%)
Dec 06, 2017	44.00	44.93	43.82	44.34	1,978,293	+0.43(+0.97%)
Dec 05, 2017	43.51	44.26	42.73	43.91	2,254,285	+0.26(+0.60%)
Dec 04, 2017	44.90	45.78	44.46	43.65	3,875,902	-1.62(-3.58%)

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.