Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.54	50.10	48.45	48.49	551,656	-1.19(-2.40%)
Feb 27, 2018	49.64	50.33	49.60	49.68	409,971	-0.12(-0.24%)
Feb 26, 2018	49.92	50.04	49.44	49.80	283,128	-0.12(-0.24%)
Feb 23, 2018	49.52	49.96	49.32	49.92	297,594	+0.68(+1.37%)
Feb 22, 2018				49.25	444,169	+0.08(+0.16%)
Feb 21, 2018	49.21	50.12	49.11	49.17	406,661	+0.00(+0.00%)
Feb 20, 2018	49.72	50.00	49.09	49.17	635,767	-0.76(-1.51%)
Feb 16, 2018		49.92	49.92	49.92	0	-0.16(-0.32%)
Feb 15, 2018	52.74	53.42	50.00	50.08	1,244,236	-3.78(-7.01%)
Feb 14, 2018	54.21	54.99	50.48	53.86	1,019,446	-1.19(-2.17%)
Feb 13, 2018	55.17	55.57	54.89	55.05	320,341	-0.24(-0.43%)
Feb 12, 2018	55.13	55.88	54.61	55.29	583,207	+0.68(+1.24%)
Feb 09, 2018	53.70	55.05	52.86	54.61	698,590	+1.15(+2.16%)
Feb 08, 2018	54.33	54.45	53.46	53.46	490,706	-0.79(-1.47%)
Feb 07, 2018	53.90	54.61	53.86	54.25	460,197	+0.08(+0.15%)
Feb 06, 2018	53.42	54.81	52.99	54.17	742,237	-0.68(-1.23%)
Feb 05, 2018	55.53	55.96	54.27	54.85	413,617	-0.68(-1.22%)
Feb 02, 2018	57.00	57.00	55.53	55.53	518,839	-1.91(-3.32%)
Feb 01, 2018	57.79	57.97	56.72	57.43	259,817	-0.52(-0.89%)
Jan 31, 2018	58.51	58.51	57.08	57.95	594,938	-0.32(-0.55%)
Jan 30, 2018	58.11	59.10	57.75	58.27	373,142	-0.12(-0.20%)
Jan 29, 2018	59.22	59.58	58.23	58.39	237,097	-0.99(-1.67%)
Jan 26, 2018	59.62	59.90	59.30	59.38	261,111	+0.00(+0.00%)
Jan 25, 2018	59.74	59.74	58.86	59.38	291,442	+0.04(+0.07%)
Jan 24, 2018	59.66	60.02	59.14	59.34	268,704	+0.04(+0.07%)
Jan 23, 2018	58.86	59.54	58.15	59.30	363,969	+0.68(+1.15%)
Jan 22, 2018	59.18	59.18	58.35	58.63	285,636	-0.56(-0.94%)
Jan 19, 2018	58.39	59.22	58.30	59.18	314,962	+0.91(+1.57%)
Jan 18, 2018	58.15	58.71	58.03	58.27	523,509	-0.20(-0.34%)
Jan 17, 2018	58.82	58.82	58.11	58.47	428,955	+0.00(+0.00%)
Jan 16, 2018	60.06	60.06	58.23	58.47	432,642	-1.55(-2.58%)
Jan 12, 2018		60.02	60.02	60.02	0	-0.12(-0.20%)
Jan 11, 2018	58.39	60.26	58.35	60.14	446,413	+1.75(+3.00%)
Jan 10, 2018		59.48	58.23	58.39	353,592	-0.56(-0.94%)
Jan 09, 2018	59.14	59.50	58.88	58.94	326,795	-0.32(-0.54%)
Jan 08, 2018	59.06	59.82	58.55	59.26	416,792	+0.24(+0.40%)
Jan 05, 2018	60.06	60.10	59.02	59.02	312,728	-0.72(-1.20%)
Jan 04, 2018	59.82	60.06	59.30	59.74	310,979	+0.36(+0.60%)
Jan 03, 2018	59.78	60.93	59.17	59.38	857,091	-0.20(-0.33%)
Jan 02, 2018	57.71	59.74	57.71	59.58	529,061	+2.15(+3.74%)
Dec 29, 2017		57.43	57.43	57.43	0	+0.68(+1.19%)
Dec 28, 2017	56.04	57.00	55.92	56.76	330,498	+0.68(+1.20%)
Dec 27, 2017	55.92	56.58	55.92	56.08	366,246	+0.20(+0.36%)
Dec 26, 2017	54.85	56.16	54.85	55.88	263,824	+1.03(+1.88%)
Dec 22, 2017	54.81	55.10	54.49	54.85	368,092	+0.16(+0.29%)
Dec 21, 2017	54.85	55.64	54.64	54.69	435,128	+0.00(+0.00%)
Dec 20, 2017	55.72	55.96	54.69	54.69	372,403	-0.64(-1.15%)
Dec 19, 2017	55.92	56.08	55.07	55.33	350,770	-0.48(-0.85%)
Dec 18, 2017	56.20	56.76	55.76	55.80	467,062	-0.12(-0.21%)
Dec 15, 2017	54.69	56.20	54.69	55.92	1,125,438	+1.35(+2.48%)
Dec 14, 2017	54.69	55.25	54.37	54.57	299,329	-0.04(-0.07%)
Dec 13, 2017	54.89	55.21	54.41	54.61	377,947	+0.04(+0.07%)
Dec 12, 2017	54.53	55.09	54.53	54.57	256,557	-0.16(-0.29%)
Dec 11, 2017	55.09	55.37	54.57	54.73	230,739	-0.16(-0.29%)
Dec 08, 2017	54.81	55.25	54.53	54.89	283,855	+0.00(+0.00%)
Dec 07, 2017	53.86	54.73	53.62		482,153	+0.00(+0.00%)
Dec 06, 2017	54.29	54.77	53.86	53.86	205,566	-0.44(-0.81%)
Dec 05, 2017	54.45	54.85	53.82	54.29	265,007	-0.36(-0.65%)
Dec 04, 2017	55.41	55.76	54.61	54.65	386,413	-0.32(-0.58%)

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.