Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	59.70	60.28	56.35	60.01	225,063	+0.02(+0.03%)
Feb 27, 2018	60.00	60.28	56.16	59.99	171,900	-0.06(-0.10%)
Feb 26, 2018	60.60	60.60	59.18	60.05	107,691	-0.30(-0.50%)
Feb 23, 2018	59.76	60.35	57.64	60.35	146,887	+0.20(+0.33%)
Feb 22, 2018		59.94	59.10	60.15	87,943	+0.21(+0.35%)
Feb 21, 2018	58.36	60.00	58.36	59.94	160,007	+1.56(+2.67%)
Feb 20, 2018		58.39	57.87	58.38	183,721	-0.01(-0.02%)
Feb 16, 2018		58.39	58.39	58.39	0	+1.06(+1.85%)
Feb 15, 2018	55.59	57.68	54.79	57.33	72,350	+1.75(+3.15%)
Feb 14, 2018	56.00	56.27	54.72	55.58	100,012	+0.33(+0.60%)
Feb 13, 2018	54.85	56.23	52.84	55.25	164,636	+2.24(+4.23%)
Feb 12, 2018	51.20	54.01	51.20	53.01	176,785	+1.82(+3.56%)
Feb 09, 2018	49.00	51.26	48.80	51.19	255,620	+2.12(+4.32%)
Feb 08, 2018	46.45	49.90	46.45	49.07	226,373	+2.56(+5.50%)
Feb 07, 2018	46.93	46.95	46.36	46.51	47,518	-0.44(-0.94%)
Feb 06, 2018	46.00	46.97	45.81	46.95	66,684	+0.14(+0.30%)
Feb 05, 2018	46.80	46.98	45.81	46.81	59,641	+0.18(+0.39%)
Feb 02, 2018	46.52	46.65	45.81	46.63	70,792	+0.08(+0.17%)
Feb 01, 2018	46.68	46.83	40.02	46.55	207,112	-0.04(-0.09%)
Jan 31, 2018	47.26	47.28	45.30	46.59	99,956	-0.62(-1.31%)
Jan 30, 2018	47.00	47.30	46.99	47.21	51,345	+0.11(+0.23%)
Jan 29, 2018	46.75	47.12	46.56	47.10	75,328	-0.15(-0.32%)
Jan 26, 2018	47.49	47.58	46.85	47.25	51,201	-0.29(-0.61%)
Jan 25, 2018	47.40	47.72	46.63	47.54	62,205	+0.39(+0.83%)
Jan 24, 2018	47.02	47.15	46.35	47.15	56,209	+0.13(+0.28%)
Jan 23, 2018	46.81	47.05	46.40	47.02	55,333	-0.03(-0.06%)
Jan 22, 2018	46.98	47.06	46.80	47.05	57,569	+0.17(+0.36%)
Jan 19, 2018	47.03	47.05	46.67	46.88	53,165	+0.01(+0.02%)
Jan 18, 2018	47.09	47.10	46.28	46.87	66,270	-0.35(-0.74%)
Jan 17, 2018	47.15	47.22	46.85	47.22	49,604	+0.15(+0.32%)
Jan 16, 2018	47.02	47.12	46.04	47.07	54,972	+0.08(+0.17%)
Jan 12, 2018		46.99	46.99	46.99	0	-0.11(-0.23%)
Jan 11, 2018	47.78	47.85	46.17	47.10	269,846	-0.77(-1.61%)
Jan 10, 2018	47.23	47.90	47.05	47.87	110,507	+0.02(+0.04%)
Jan 09, 2018	47.54	47.85	45.70	47.85	56,551	+0.12(+0.25%)
Jan 08, 2018	47.75	47.82	46.55	47.73	123,892	-0.07(-0.15%)
Jan 05, 2018	47.71	47.88	47.47	47.80	120,830	+0.10(+0.21%)
Jan 04, 2018	47.90	47.90	47.00	47.70	36,506	+0.00(+0.00%)
Jan 03, 2018	47.25	48.94	46.50	47.70	103,651	+0.67(+1.42%)
Jan 02, 2018	45.23	47.76	44.63	47.03	111,746	+1.83(+4.05%)
Dec 29, 2017		45.20	45.20	45.20	0	+0.01(+0.02%)
Dec 28, 2017	45.11	45.50	44.41	45.19	118,743	+0.32(+0.71%)
Dec 27, 2017	45.50	45.50	43.14	44.87	108,393	+0.37(+0.83%)
Dec 26, 2017	44.60	44.60	41.64	44.50	76,619	-0.05(-0.11%)
Dec 22, 2017	44.85	44.85	44.01	44.55	69,713	+0.07(+0.16%)
Dec 21, 2017	44.49	44.50	43.98	44.48	42,221	+0.16(+0.37%)
Dec 20, 2017	45.38	45.38	42.09	44.31	183,268	-0.80(-1.78%)
Dec 19, 2017	45.85	45.85	45.01	45.12	85,073	-0.44(-0.97%)
Dec 18, 2017	45.93	45.93	45.14	45.56	73,504	+0.08(+0.18%)
Dec 15, 2017	45.76	46.15	44.01	45.48	140,993	+0.20(+0.44%)
Dec 14, 2017	45.62	45.63	44.47	45.28	60,689	-0.34(-0.75%)
Dec 13, 2017	44.70	45.75	43.79	45.62	126,430	+0.72(+1.60%)
Dec 12, 2017	44.73	45.45	41.60	44.90	207,174	+0.90(+2.05%)
Dec 11, 2017	44.00	47.50	42.60	44.00	124,111	+0.19(+0.43%)
Dec 08, 2017	43.82	43.82	41.50	43.81	84,032	+1.43(+3.37%)
Dec 07, 2017	41.98	43.50	41.89	42.38	59,205	+0.38(+0.90%)
Dec 06, 2017	41.44	42.00	41.44	42.00	53,454	+0.25(+0.60%)
Dec 05, 2017	41.82	42.04	40.65	41.75	82,517	+0.10(+0.24%)
Dec 04, 2017		41.75	41.75	41.65	74,458	-0.10(-0.24%)

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.