Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.89	44.26	42.89	43.44	7,243,650	+1.01(+2.39%)
Feb 27, 2018	43.32	44.40	42.07	42.42	5,240,792	-0.33(-0.76%)
Feb 26, 2018	42.98	43.00	41.69	42.75	4,159,144	-0.14(-0.33%)
Feb 23, 2018	42.58	42.93	42.16	42.89	2,904,328	+0.52(+1.23%)
Feb 22, 2018				42.37	2,963,773	+0.70(+1.69%)
Feb 21, 2018	41.38	42.69	41.35	41.67	3,710,294	+0.44(+1.08%)
Feb 20, 2018	42.28	42.40	41.09	41.22	4,697,253	-1.31(-3.09%)
Feb 16, 2018		42.54	42.54	42.54	0	-0.52(-1.21%)
Feb 15, 2018	43.57	43.78	42.11	43.06	3,000,260	-0.30(-0.70%)
Feb 14, 2018	41.98	43.94	41.63	43.36	3,482,072	+1.16(+2.74%)
Feb 13, 2018	42.17	42.48	40.95	42.21	3,481,593	-0.14(-0.33%)
Feb 12, 2018	42.67	43.01	41.37	42.35	4,297,999	+0.04(+0.10%)
Feb 09, 2018	42.11	42.93	40.69	42.30	5,482,532	+0.77(+1.84%)
Feb 08, 2018	44.11	44.46	41.50	41.54	8,118,557	-1.17(-2.73%)
Feb 07, 2018	41.73	42.71	41.39	42.70	5,275,331	+1.66(+4.05%)
Feb 06, 2018	38.96	41.54	38.59	41.04	5,166,950	+0.35(+0.85%)
Feb 05, 2018	40.89	42.10	40.12	40.69	4,230,269	-0.62(-1.49%)
Feb 02, 2018	42.48	42.74	40.99	41.31	6,000,826	-1.60(-3.73%)
Feb 01, 2018	43.08	43.75	42.64	42.91	3,132,173	-0.64(-1.48%)
Jan 31, 2018	44.61	44.96	43.11	43.55	3,748,884	-0.78(-1.77%)
Jan 30, 2018	44.87	45.11	44.52	44.34	3,643,371	-0.97(-2.15%)
Jan 29, 2018	45.34	45.95	45.23	45.31	2,749,313	-0.14(-0.31%)
Jan 26, 2018	45.91	45.91	45.12	45.45	3,609,674	-0.07(-0.15%)
Jan 25, 2018	46.29	46.37	44.83	45.52	3,936,023	-0.73(-1.58%)
Jan 24, 2018	46.27	46.42	45.69	46.25	5,098,810	-0.01(-0.02%)
Jan 23, 2018	45.35	46.42	45.29	46.26	4,057,429	+1.01(+2.23%)
Jan 22, 2018	44.03	45.27	43.67	45.25	3,822,314	+1.17(+2.66%)
Jan 19, 2018	42.77	44.24	42.49	44.08	3,918,324	+1.45(+3.41%)
Jan 18, 2018	42.61	42.92	42.49	42.62	2,401,397	+0.06(+0.14%)
Jan 17, 2018	42.62	43.21	42.48	42.56	2,923,802	-0.03(-0.08%)
Jan 16, 2018	43.48	43.83	42.25	42.60	7,813,697	-0.59(-1.37%)
Jan 12, 2018		43.19	43.19	43.19	0	-0.30(-0.68%)
Jan 11, 2018	42.07	43.52	42.02	43.48	6,156,973	+1.46(+3.48%)
Jan 10, 2018		42.32		42.02	5,407,964	+0.83(+2.00%)
Jan 09, 2018	42.40	42.41	40.87	41.20	7,577,539	-1.10(-2.59%)
Jan 08, 2018	43.55	43.79	42.10	42.29	6,582,359	-1.50(-3.42%)
Jan 05, 2018	44.46	44.55	43.38	43.79	7,948,185	-0.56(-1.25%)
Jan 04, 2018	45.16	45.60	42.74	44.35	24,332,738	-6.23(-12.31%)
Jan 03, 2018	52.19	52.34	50.28	50.57	6,576,837	-1.50(-2.89%)
Jan 02, 2018	53.26	53.42	52.08	52.08	4,157,618	-0.29(-0.55%)
Dec 29, 2017		52.36	52.36	52.36	0	-0.70(-1.31%)
Dec 28, 2017	53.30	53.37	52.58	53.06	1,947,322	-0.20(-0.38%)
Dec 27, 2017	54.58	54.58	53.10	53.26	2,311,249	-1.48(-2.70%)
Dec 26, 2017	53.25	54.87	53.17	54.74	2,333,338	+1.38(+2.59%)
Dec 22, 2017	52.55	53.38	52.20	53.35	2,148,894	+0.67(+1.27%)
Dec 21, 2017	52.86	52.96	51.72	52.68	4,941,810	+0.17(+0.31%)
Dec 20, 2017	52.61	52.94	51.95	52.52	4,207,455	+0.05(+0.10%)
Dec 19, 2017	52.88	53.43	52.28	52.47	5,157,638	-0.58(-1.10%)
Dec 18, 2017	51.02	53.10	50.66	53.05	5,146,792	+2.52(+4.99%)
Dec 15, 2017	51.27	51.72	50.23	50.53	10,127,217	-0.40(-0.79%)
Dec 14, 2017	51.63	52.46	50.39	50.93	6,224,801	-0.22(-0.43%)
Dec 13, 2017	50.93	51.48	50.58	51.15	3,718,093	+0.43(+0.86%)
Dec 12, 2017	50.71	51.07	50.02	50.71	4,115,180	+0.29(+0.57%)
Dec 11, 2017	49.75	50.43	49.24	50.42	4,088,453	+0.62(+1.24%)
Dec 08, 2017	49.81	49.85	47.86	49.81	4,877,731	+1.90(+3.96%)
Dec 07, 2017	48.28	48.68	47.35	47.91	4,507,240	-0.10(-0.20%)
Dec 06, 2017	48.32	49.05	48.00	48.01	3,456,168	-0.08(-0.16%)
Dec 05, 2017	49.02	49.13	47.99	48.08	3,151,414	-1.57(-3.15%)
Dec 04, 2017	49.23	50.31	49.14	49.65	5,696,336	+1.09(+2.24%)

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.