Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.10	51.69	49.88	49.89	781,086	-0.88(-1.73%)
Feb 27, 2018	51.60	52.22	50.76	50.77	530,046	-0.87(-1.68%)
Feb 26, 2018	51.50	51.66	50.71	51.64	436,260	+0.50(+0.98%)
Feb 23, 2018	50.62	51.15	50.28	51.14	557,816	+0.62(+1.23%)
Feb 22, 2018			50.34	50.52	995,074	-0.23(-0.45%)
Feb 21, 2018	50.76	51.62	50.34	50.75	895,420	+0.08(+0.16%)
Feb 20, 2018	51.96	52.11	51.96	50.67	1,291,489	-1.40(-2.69%)
Feb 16, 2018		52.07	52.07	52.07	0	+0.16(+0.31%)
Feb 15, 2018	51.59	51.93	51.32	51.91	699,310	+0.60(+1.17%)
Feb 14, 2018	49.56	51.41	49.22	51.31	973,653	+1.75(+3.53%)
Feb 13, 2018	48.85	49.69	48.58	49.56	1,227,313	+0.54(+1.10%)
Feb 12, 2018	49.10	49.61	48.35	49.02	855,520	+0.22(+0.45%)
Feb 09, 2018	48.26	49.14	47.02	48.80	935,202	+1.25(+2.63%)
Feb 08, 2018		49.46	47.54	47.55	1,111,221	-1.64(-3.33%)
Feb 07, 2018	48.68	49.56	48.45	49.19	657,135	+0.40(+0.82%)
Feb 06, 2018	47.44	49.44	46.06	48.79	2,122,335	-0.47(-0.95%)
Feb 05, 2018	49.70	50.46	48.41	49.26	1,003,813	-1.18(-2.34%)
Feb 02, 2018	50.48	51.50	50.09	50.44	941,160	-0.12(-0.24%)
Feb 01, 2018	49.85	50.61	49.56	50.56	1,262,654	+0.61(+1.22%)
Jan 31, 2018	50.78	50.88	49.61	49.95	6,269,406	-0.45(-0.89%)
Jan 30, 2018	51.17	51.34	50.37	50.40	890,959	-1.10(-2.14%)
Jan 29, 2018	51.82	52.42	51.44	51.50	796,518	-0.31(-0.60%)
Jan 26, 2018	51.82	51.82	51.07	51.81	941,538	+0.26(+0.50%)
Jan 25, 2018	52.37	52.45	51.30	51.55	1,459,859	-0.50(-0.96%)
Jan 24, 2018	53.04	53.10	51.72	52.05	968,689	-0.62(-1.18%)
Jan 23, 2018	52.18	53.12	51.92	52.67	1,702,050	+0.44(+0.84%)
Jan 22, 2018	51.52	52.33	51.38	52.23	1,442,833	+0.71(+1.38%)
Jan 19, 2018	51.06	51.62	51.01	51.52	705,415	+0.30(+0.59%)
Jan 18, 2018	51.02	51.52	50.59	51.22	1,477,058	+0.13(+0.25%)
Jan 17, 2018	51.80	51.88	50.24	51.09	2,047,434	-1.14(-2.18%)
Jan 16, 2018	51.31	52.96	51.00	52.23	3,396,062	-0.24(-0.46%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.03(-0.06%)
Jan 11, 2018	51.24	52.68	50.91	52.50	2,764,392	+1.61(+3.16%)
Jan 10, 2018		51.41		50.89	1,348,429	+0.78(+1.56%)
Jan 09, 2018	50.05	50.65	49.74	50.11	921,754	+0.41(+0.82%)
Jan 08, 2018	50.32	50.45	49.15	49.70	820,407	-0.58(-1.15%)
Jan 05, 2018	49.79	50.36	49.48	50.28	1,569,088	+0.78(+1.58%)
Jan 04, 2018	49.09	50.04	48.86	49.50	1,566,031	+0.99(+2.04%)
Jan 03, 2018	48.99	49.15	48.14	48.51	947,389	+0.12(+0.25%)
Jan 02, 2018	48.84	48.85	47.96	48.39	749,519	-0.06(-0.12%)
Dec 29, 2017		48.45	48.45	48.45	0	-0.36(-0.74%)
Dec 28, 2017	48.53	48.84	48.02	48.81	804,305	+0.56(+1.16%)
Dec 27, 2017	48.91	48.91	48.16	48.25	895,830	-0.59(-1.21%)
Dec 26, 2017	49.25	49.63	48.70	48.84	861,355	-0.60(-1.21%)
Dec 22, 2017	49.39	49.57	48.95	49.44	905,176	+0.24(+0.49%)
Dec 21, 2017	48.65	49.68	48.55	49.20	1,073,059	+0.80(+1.65%)
Dec 20, 2017	48.95	48.95	47.45	48.40	1,264,614	+0.10(+0.21%)
Dec 19, 2017	48.83	48.94	48.22	48.30	1,032,038	-0.27(-0.56%)
Dec 18, 2017	48.17	48.89	48.09	48.57	931,617	+0.83(+1.74%)
Dec 15, 2017	46.48	48.45	46.35	47.74	3,540,517	+1.43(+3.09%)
Dec 14, 2017	46.60	47.12	46.22	46.31	1,464,573	-0.20(-0.43%)
Dec 13, 2017	46.15	47.35	45.79	46.51	1,508,025	+0.38(+0.82%)
Dec 12, 2017	45.68	46.32	45.29	46.13	1,082,148	+0.23(+0.50%)
Dec 11, 2017	46.55	46.73	45.68	45.90	818,270	-0.65(-1.40%)
Dec 08, 2017	46.92	46.92	46.35	46.55	795,182	+0.12(+0.26%)
Dec 07, 2017	45.91	46.89	45.82	46.43	697,798	+0.27(+0.58%)
Dec 06, 2017	46.47	46.88	45.91	46.16	599,313	-0.35(-0.75%)
Dec 05, 2017	48.25	48.72	46.45	46.51	1,163,461	-1.41(-2.94%)
Dec 04, 2017	48.64	49.36	47.87	47.92	1,022,555	+0.25(+0.52%)

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.