Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.64	48.64	46.65	46.68	1,270,000	-1.90(-3.91%)
Feb 27, 2018	49.52	49.96	48.54	48.57	368,090	-0.98(-1.97%)
Feb 26, 2018	49.35	49.67	48.91	49.55	457,765	+0.56(+1.14%)
Feb 23, 2018	49.21	49.57	48.44	48.99	357,844	+0.16(+0.32%)
Feb 22, 2018				48.83	495,160	-0.03(-0.06%)
Feb 21, 2018	48.46	49.65	48.37	48.86	542,713	+0.57(+1.17%)
Feb 20, 2018	49.50	49.73	48.03	48.30	1,084,819	-1.49(-2.99%)
Feb 16, 2018		49.78	49.78	49.78	0	+1.35(+2.78%)
Feb 15, 2018	48.52	48.70	47.73	48.43	1,646,736	+0.33(+0.70%)
Feb 14, 2018	47.00	48.22	46.95	48.10	841,496	+0.77(+1.63%)
Feb 13, 2018	47.37	47.61	46.69	47.33	595,409	-0.27(-0.57%)
Feb 12, 2018	47.35	47.90	46.70	47.60	761,673	+0.63(+1.35%)
Feb 09, 2018	47.52	47.57	45.63	46.97	608,094	+0.10(+0.22%)
Feb 08, 2018	48.48	48.50	46.86	46.86	625,681	-1.62(-3.34%)
Feb 07, 2018	48.65	48.93	48.46	48.48	642,101	-0.38(-0.78%)
Feb 06, 2018	47.87	49.11	47.34	48.86	672,412	-0.70(-1.41%)
Feb 05, 2018	50.72	51.28	48.97	49.56	400,998	-1.77(-3.44%)
Feb 02, 2018	51.81	51.85	51.30	51.33	727,432	-0.88(-1.69%)
Feb 01, 2018	51.90	52.42	51.67	52.21	677,282	+0.12(+0.23%)
Jan 31, 2018	52.86	53.02	51.91	52.09	616,276	-0.43(-0.81%)
Jan 30, 2018	52.68	52.95	52.18	52.52	610,338	-0.45(-0.84%)
Jan 29, 2018	53.23	53.60	52.88	52.96	668,185	-0.46(-0.85%)
Jan 26, 2018	53.14	53.42	52.83	53.42	822,205	+0.53(+1.00%)
Jan 25, 2018	53.08	53.09	50.87	52.89	564,701	+0.15(+0.28%)
Jan 24, 2018	52.78	53.20	52.51	52.74	868,230	+0.27(+0.51%)
Jan 23, 2018	52.11	52.72	52.11	52.47	704,515	-0.01(-0.02%)
Jan 22, 2018	52.37	52.72	51.71	52.48	683,010	+0.13(+0.25%)
Jan 19, 2018	51.70	52.37	51.53	52.35	1,185,095	+0.90(+1.75%)
Jan 18, 2018	51.19	51.60	50.82	51.45	607,958	+0.21(+0.42%)
Jan 17, 2018	50.83	51.53	50.45	51.23	477,114	+0.67(+1.32%)
Jan 16, 2018	51.62	51.62	50.19	50.56	349,285	-0.51(-1.00%)
Jan 12, 2018		51.08	51.08	51.08	0	+0.01(+0.02%)
Jan 11, 2018	50.68	51.10	50.43	51.07	286,338	+0.68(+1.35%)
Jan 10, 2018	50.83	50.83	50.28	50.39	523,123	-0.52(-1.02%)
Jan 09, 2018	51.37	51.48	50.77	50.91	901,516	-0.05(-0.09%)
Jan 08, 2018	50.24	51.21	50.13	50.96	669,755	+0.64(+1.28%)
Jan 05, 2018	49.72	50.40	49.72	50.31	404,894	+0.74(+1.50%)
Jan 04, 2018	49.78	49.83	49.32	49.57	990,663	+0.14(+0.28%)
Jan 03, 2018	49.48	49.69	49.18	49.43	902,256	+0.06(+0.11%)
Jan 02, 2018	49.92	49.92	49.14	49.37	619,833	-0.27(-0.54%)
Dec 29, 2017		49.64	49.64	49.64	0	-0.25(-0.50%)
Dec 28, 2017	50.38	50.38	49.72	49.90	335,910	-0.22(-0.45%)
Dec 27, 2017	49.99	50.44	49.97	50.12	253,888	+0.11(+0.22%)
Dec 26, 2017	50.08	50.28	49.81	50.01	211,556	-0.13(-0.26%)
Dec 22, 2017	50.57	50.57	49.89	50.14	236,714	-0.38(-0.75%)
Dec 21, 2017	50.22	50.68	49.80	50.52	277,066	+0.47(+0.95%)
Dec 20, 2017	50.07	50.76	49.63	50.04	1,191,889	+0.21(+0.43%)
Dec 19, 2017	49.73	50.02	49.59	49.83	327,626	+0.20(+0.41%)
Dec 18, 2017	49.30	49.95	49.08	49.63	809,344	+0.75(+1.54%)
Dec 15, 2017	48.56	49.46	48.54	48.87	1,297,522	+0.57(+1.17%)
Dec 14, 2017	49.13	49.20	48.26	48.30	344,389	-0.87(-1.76%)
Dec 13, 2017	48.92	49.50	48.67	49.17	559,427	+0.29(+0.59%)
Dec 12, 2017	49.21	49.44	48.78	48.88	407,313	+0.05(+0.10%)
Dec 11, 2017	49.46	49.59	48.73	48.83	561,239	-0.55(-1.11%)
Dec 08, 2017	49.98	50.03	49.36	49.38	687,875	-0.16(-0.32%)
Dec 07, 2017	49.13	50.01	49.13	49.54	737,019	+0.31(+0.62%)
Dec 06, 2017	49.09	49.59	49.09	49.24	506,480	-0.05(-0.09%)
Dec 05, 2017	49.97	49.97	49.06	49.28	573,423	-0.65(-1.30%)
Dec 04, 2017	50.38	50.84	49.93	49.93	601,534	+0.24(+0.49%)

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.