Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.62	62.20	60.48	60.52	998,150	-0.87(-1.41%)
Feb 27, 2018	62.15	62.75	61.34	61.39	870,307	-0.75(-1.21%)
Feb 26, 2018	61.59	62.34	61.08	62.14	776,653	+0.46(+0.75%)
Feb 23, 2018	59.52	61.72	58.87	61.68	1,987,951	+2.82(+4.80%)
Feb 22, 2018	59.83	60.41	58.84	58.86	2,121,228	-0.71(-1.19%)
Feb 21, 2018	60.15	60.65	59.51	59.56	758,693	-0.58(-0.97%)
Feb 20, 2018	59.70	60.65	59.70	60.15	626,924	+0.02(+0.03%)
Feb 16, 2018		60.13	60.13	60.13	0	-0.76(-1.25%)
Feb 15, 2018	60.97	61.04	60.15	60.89	814,057	+0.59(+0.98%)
Feb 14, 2018	59.04	60.56	58.94	60.30	990,948	+1.28(+2.17%)
Feb 13, 2018	58.82	59.10	58.45	59.02	507,950	-0.02(-0.03%)
Feb 12, 2018	59.08	60.30	58.42	59.03	828,412	+0.43(+0.74%)
Feb 09, 2018	58.87	59.18	55.48	58.60	1,426,411	+1.83(+3.22%)
Feb 08, 2018		60.17	56.77	56.77	1,426,716	-2.32(-3.92%)
Feb 07, 2018	58.55	60.20	58.55	59.09	721,612	+0.15(+0.26%)
Feb 06, 2018	56.08	59.41	55.57	58.94	1,794,573	+0.88(+1.51%)
Feb 05, 2018	58.47	59.69	56.83	58.06	1,592,270	-1.36(-2.28%)
Feb 02, 2018	59.58	60.94	59.01	59.42	3,003,299	+2.35(+4.13%)
Feb 01, 2018	55.89	57.38	55.89	57.07	977,704	+0.89(+1.58%)
Jan 31, 2018	55.92	56.58	55.92	56.18	865,723	+0.46(+0.83%)
Jan 30, 2018	56.02	56.31	55.58	55.72	559,973	-0.89(-1.56%)
Jan 29, 2018	56.94	57.28	55.50	56.61	719,649	-0.61(-1.07%)
Jan 26, 2018	56.27	57.34	55.82	57.22	1,050,788	+1.37(+2.46%)
Jan 25, 2018	56.40	56.40	55.34	55.84	409,231	-0.36(-0.64%)
Jan 24, 2018	56.17	56.96	55.71	56.20	465,573	+0.21(+0.37%)
Jan 23, 2018	55.55	56.45	55.37	55.99	819,639	+0.35(+0.63%)
Jan 22, 2018	55.37	55.84	54.57	55.64	945,513	+0.06(+0.10%)
Jan 19, 2018	55.23	55.99	54.99	55.59	798,211	+0.50(+0.91%)
Jan 18, 2018	56.27	56.30	54.48	55.09	1,437,366	-0.99(-1.76%)
Jan 17, 2018	56.61	56.93	56.01	56.08	1,385,216	-0.34(-0.60%)
Jan 16, 2018	58.20	58.86	56.24	56.42	1,378,425	-1.21(-2.09%)
Jan 12, 2018		57.62	57.62	57.62	0	+0.35(+0.61%)
Jan 11, 2018	57.62	57.80	56.82	57.27	807,160	-0.44(-0.77%)
Jan 10, 2018				57.72	908,392	-0.30(-0.52%)
Jan 09, 2018	56.87	58.34	56.68	58.02	1,042,453	+1.21(+2.12%)
Jan 08, 2018	56.37	57.06	56.26	56.81	977,452	+0.57(+1.02%)
Jan 05, 2018	55.25	56.36	54.71	56.24	657,767	+0.89(+1.60%)
Jan 04, 2018	55.56	56.35	55.05	55.35	1,086,217	+0.31(+0.56%)
Jan 03, 2018	54.51	55.69	54.45	55.04	1,160,179	+1.18(+2.19%)
Jan 02, 2018	53.89	53.95	52.60	53.86	481,682	+0.06(+0.11%)
Dec 29, 2017		53.81	53.81	53.81	0	+0.25(+0.47%)
Dec 28, 2017	53.48	53.61	52.87	53.55	406,496	+0.08(+0.14%)
Dec 27, 2017	53.93	54.09	53.18	53.48	450,890	-0.31(-0.58%)
Dec 26, 2017	54.24	54.37	53.73	53.79	263,516	-0.55(-1.01%)
Dec 22, 2017	53.94	54.52	53.51	54.34	424,509	+0.66(+1.23%)
Dec 21, 2017	52.85	54.02	52.85	53.68	629,863	+0.98(+1.86%)
Dec 20, 2017	52.94	52.94	52.21	52.70	430,872	+0.21(+0.39%)
Dec 19, 2017	53.24	53.49	52.41	52.49	533,772	-0.51(-0.96%)
Dec 18, 2017	53.04	53.41	52.24	53.00	539,038	+0.31(+0.59%)
Dec 15, 2017	51.76	52.86	51.49	52.69	787,773	+0.99(+1.91%)
Dec 14, 2017	52.46	53.14	51.46	51.70	840,272	-0.71(-1.35%)
Dec 13, 2017	52.73	53.26	52.26	52.41	1,141,318	-0.53(-1.00%)
Dec 12, 2017	52.05	53.22	51.90	52.93	684,786	+1.12(+2.16%)
Dec 11, 2017	52.04	52.09	51.64	51.81	489,597	-0.27(-0.52%)
Dec 08, 2017	51.09	52.10	50.43	52.09	485,138	+1.25(+2.46%)
Dec 07, 2017	50.16	51.49	49.92	50.83	564,998	+0.48(+0.95%)
Dec 06, 2017	50.51	50.57	50.51	50.35	635,594	-0.40(-0.80%)
Dec 05, 2017	51.56	51.70	50.61	50.76	465,522	-0.75(-1.46%)
Dec 04, 2017	50.54	52.16	50.54	51.51	1,347,669	+1.66(+3.32%)

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.