Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.80	47.81	47.16	47.16	1,978,205	-0.56(-1.17%)
Feb 27, 2018	48.25	48.28	47.72	47.72	2,386,625	-0.83(-1.70%)
Feb 26, 2018	48.34	48.56	48.15	48.55	3,191,650	+0.38(+0.79%)
Feb 23, 2018	47.95	48.21	47.85	48.17	1,909,310	+0.53(+1.12%)
Feb 22, 2018			47.55	47.64	3,518,853	+0.16(+0.33%)
Feb 21, 2018	47.87	48.20	47.48	47.48	2,915,739	-0.16(-0.34%)
Feb 20, 2018	47.66	47.84	47.51	47.65	5,181,901	-0.45(-0.93%)
Feb 16, 2018		48.09	48.09	48.09	0	+0.06(+0.13%)
Feb 15, 2018	47.97	48.06	47.57	48.03	2,510,944	+0.46(+0.98%)
Feb 14, 2018	46.43	47.59	46.39	47.57	3,802,672	+0.87(+1.86%)
Feb 13, 2018	46.46	46.74	46.41	46.70	3,580,034	+0.03(+0.06%)
Feb 12, 2018	46.39	46.82	46.20	46.67	4,066,113	+0.64(+1.38%)
Feb 09, 2018	46.05	46.29	44.84	46.04	6,349,494	+0.40(+0.89%)
Feb 08, 2018	47.05	47.05	45.62	45.63	11,206,609	-1.26(-2.68%)
Feb 07, 2018	47.25	47.56	46.88	46.89	9,194,789	-0.88(-1.84%)
Feb 06, 2018	46.58	47.88	46.53	47.77	13,234,761	+0.59(+1.26%)
Feb 05, 2018	48.22	48.42	46.68	47.17	4,848,066	-1.46(-2.99%)
Feb 02, 2018	49.25	49.25	48.62	48.63	3,651,566	-1.14(-2.28%)
Feb 01, 2018	49.64	49.88	49.60	49.77	2,505,494	-0.04(-0.09%)
Jan 31, 2018	50.02	50.05	49.65	49.81	2,226,454	+0.09(+0.19%)
Jan 30, 2018	49.91	49.94	49.64	49.71	3,574,218	-0.46(-0.91%)
Jan 29, 2018	50.26	50.29	50.11	50.17	3,206,421	-0.54(-1.07%)
Jan 26, 2018	50.51	50.72	50.47	50.71	1,907,388	+0.47(+0.94%)
Jan 25, 2018	50.55	50.58	50.14	50.24	2,649,797	-0.18(-0.36%)
Jan 24, 2018	50.49	50.57	50.20	50.42	3,573,380	+0.22(+0.43%)
Jan 23, 2018	50.08	50.24	50.03	50.20	2,605,903	+0.19(+0.38%)
Jan 22, 2018	49.78	50.03	49.75	50.02	4,227,079	+0.28(+0.57%)
Jan 19, 2018	49.74	49.75	49.58	49.73	2,136,105	+0.22(+0.43%)
Jan 18, 2018	49.43	49.55	49.34	49.52	2,646,017	-0.05(-0.10%)
Jan 17, 2018	49.40	49.72	49.28	49.57	2,885,166	+0.37(+0.75%)
Jan 16, 2018	49.42	49.49	49.14	49.20	3,472,917	-0.03(-0.07%)
Jan 12, 2018		49.23	49.23	49.23	0	+0.46(+0.94%)
Jan 11, 2018	48.55	48.77	48.50	48.77	2,039,737	+0.30(+0.62%)
Jan 10, 2018	48.55	48.55	48.38	48.47	2,462,155	-0.15(-0.30%)
Jan 09, 2018	48.61	48.64	48.45	48.62	3,706,277	+0.02(+0.04%)
Jan 08, 2018	48.53	48.61	48.51	48.60	2,573,813	+0.01(+0.02%)
Jan 05, 2018	48.47	48.63	48.41	48.59	2,324,695	+0.28(+0.59%)
Jan 04, 2018	48.25	48.40	48.22	48.31	3,217,077	+0.38(+0.79%)
Jan 03, 2018	47.69	47.94	47.69	47.93	2,897,999	+0.30(+0.63%)
Jan 02, 2018	47.42	47.63	47.30	47.63	3,700,248	+0.51(+1.08%)
Dec 29, 2017		47.12	47.12	47.12	0	+0.06(+0.13%)
Dec 28, 2017	47.14	47.15	47.04	47.06	1,696,166	+0.13(+0.28%)
Dec 27, 2017	46.91	47.01	46.88	46.93	2,387,613	+0.10(+0.22%)
Dec 26, 2017	46.77	46.86	46.76	46.83	2,230,293	+0.01(+0.02%)
Dec 22, 2017	46.69	46.84	46.67	46.82	1,768,194	+0.14(+0.30%)
Dec 21, 2017	46.58	46.78	46.55	46.68	1,786,795	+0.21(+0.45%)
Dec 20, 2017	46.60	46.61	46.45	46.47	4,008,040	-0.03(-0.06%)
Dec 19, 2017	46.62	46.65	46.41	46.50	2,514,825	-0.15(-0.31%)
Dec 18, 2017	46.58	46.76	46.57	46.64	1,636,475	+0.54(+1.17%)
Dec 15, 2017	46.11	46.17	46.00	46.11	3,074,781	-0.02(-0.04%)
Dec 14, 2017	46.30	46.35	46.12	46.12	3,646,098	-0.23(-0.50%)
Dec 13, 2017	46.25	46.46	46.23	46.35	3,211,951	+0.24(+0.52%)
Dec 12, 2017	46.03	46.15	46.00	46.11	1,780,916	-0.02(-0.04%)
Dec 11, 2017	46.08	46.17	46.05	46.13	1,718,037	+0.13(+0.28%)
Dec 08, 2017	45.97	46.01	45.85	46.00	1,300,806	+0.32(+0.69%)
Dec 07, 2017	45.58	45.80	45.51	45.69	1,449,558	+0.09(+0.21%)
Dec 06, 2017	45.57	45.67	45.54	45.59	2,040,676	-0.26(-0.56%)
Dec 05, 2017	45.95	46.06	45.83	45.85	2,006,840	-0.06(-0.13%)
Dec 04, 2017	46.21	46.21	45.90	45.91	1,867,999	-0.14(-0.30%)

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.