Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.82	58.09	57.17	57.37	274,128	-0.44(-0.75%)
Feb 27, 2018	58.12	58.36	57.25	57.81	204,513	-0.13(-0.23%)
Feb 26, 2018	57.44	58.16	56.85	57.94	112,881	+0.44(+0.76%)
Feb 23, 2018	57.51	57.54	56.66	57.50	165,917	+0.25(+0.43%)
Feb 22, 2018			56.83	57.26	143,715	-0.09(-0.15%)
Feb 21, 2018	57.82	58.35	57.30	57.34	182,561	-0.47(-0.82%)
Feb 20, 2018	57.88	58.05	57.50	57.82	179,913	-0.26(-0.44%)
Feb 16, 2018		58.07	58.07	58.07	0	+0.05(+0.08%)
Feb 15, 2018	57.28	58.18	56.83	58.02	161,446	+1.06(+1.86%)
Feb 14, 2018	56.10	57.14	55.94	56.96	194,303	+0.45(+0.81%)
Feb 13, 2018	56.55	56.76	55.96	56.51	80,617	-0.38(-0.67%)
Feb 12, 2018	57.10	57.63	55.99	56.89	158,577	-0.07(-0.12%)
Feb 09, 2018	56.74	57.31	55.92	56.95	209,264	+0.82(+1.45%)
Feb 08, 2018	57.03	57.52	56.13	56.14	281,907	-0.93(-1.63%)
Feb 07, 2018	57.60	57.99	57.60	57.07	286,174	-0.54(-0.94%)
Feb 06, 2018	57.53	57.96	56.48	57.61	331,553	-1.54(-2.60%)
Feb 05, 2018	59.71	60.84	58.25	59.14	284,038	-0.77(-1.28%)
Feb 02, 2018	59.96	60.62	59.36	59.91	406,803	-0.13(-0.22%)
Feb 01, 2018	60.38	61.60	56.84	60.04	988,248	+5.28(+9.64%)
Jan 31, 2018	54.74	55.37	53.45	54.76	197,730	+0.27(+0.49%)
Jan 30, 2018	53.82	54.50	53.82	54.50	147,153	+0.21(+0.38%)
Jan 29, 2018	54.74	55.10	54.20	54.29	85,054	-0.68(-1.24%)
Jan 26, 2018	55.07	55.34	54.38	54.97	151,162	+0.20(+0.36%)
Jan 25, 2018	53.95	54.79	53.58	54.77	153,507	+1.25(+2.34%)
Jan 24, 2018	53.75	54.26	53.30	53.52	293,353	-0.07(-0.12%)
Jan 23, 2018	53.31	53.97	52.96	53.59	123,944	+0.39(+0.73%)
Jan 22, 2018	53.41	53.98	53.12	53.20	113,868	-0.34(-0.64%)
Jan 19, 2018	52.80	53.61	52.54	53.54	118,105	+0.69(+1.31%)
Jan 18, 2018	53.01	53.36	52.63	52.85	87,713	-0.24(-0.45%)
Jan 17, 2018	53.25	53.28	52.35	53.09	218,276	+0.10(+0.20%)
Jan 16, 2018	53.66	54.01	52.74	52.98	171,563	-0.55(-1.03%)
Jan 12, 2018		53.53	53.53	53.53	0	+0.30(+0.57%)
Jan 11, 2018	51.46	53.38	51.02	53.23	179,617	+1.91(+3.73%)
Jan 10, 2018		51.47	49.50	51.31	180,228	+0.68(+1.35%)
Jan 09, 2018	50.76	51.15	50.47	50.63	82,229	+0.05(+0.09%)
Jan 08, 2018	49.64	50.71	49.11	50.58	233,982	+0.93(+1.87%)
Jan 05, 2018	49.46	49.76	48.61	49.66	92,284	+0.34(+0.69%)
Jan 04, 2018	48.57	49.48	48.43	49.31	100,800	+0.84(+1.74%)
Jan 03, 2018	47.97	48.70	47.41	48.47	121,297	+0.50(+1.05%)
Jan 02, 2018	48.36	48.36	47.66	47.97	117,216	-0.34(-0.71%)
Dec 29, 2017		48.31	48.31	48.31	0	-0.46(-0.95%)
Dec 28, 2017	48.26	48.86	48.14	48.77	83,277	+0.70(+1.46%)
Dec 27, 2017	48.24	48.56	48.02	48.07	95,560	-0.09(-0.20%)
Dec 26, 2017	48.23	49.11	46.86	48.17	61,486	-0.15(-0.31%)
Dec 22, 2017	48.57	48.95	48.26	48.32	66,771	-0.18(-0.37%)
Dec 21, 2017	46.86	48.71	46.86	48.50	127,749	+1.77(+3.79%)
Dec 20, 2017	47.21	47.48	46.65	46.73	107,896	-0.45(-0.96%)
Dec 19, 2017	47.84	47.84	47.03	47.18	124,120	-0.66(-1.39%)
Dec 18, 2017	48.21	50.69	47.81	47.84	165,163	-0.02(-0.04%)
Dec 15, 2017	47.52	48.27	46.92	47.86	602,022	+0.50(+1.06%)
Dec 14, 2017	48.24	48.24	47.33	47.36	129,031	-0.70(-1.46%)
Dec 13, 2017	47.67	48.63	46.68	48.06	168,149	+0.49(+1.03%)
Dec 12, 2017	47.97	48.27	46.82	47.57	255,186	-0.39(-0.81%)
Dec 11, 2017	48.94	49.24	47.84	47.96	134,497	-0.61(-1.26%)
Dec 08, 2017	49.36	49.90	48.49	48.57	114,193	-0.76(-1.55%)
Dec 07, 2017	49.07	49.40	48.62	49.34	58,232	+0.41(+0.83%)
Dec 06, 2017	49.26	49.78	48.90	48.93	82,844	-0.22(-0.44%)
Dec 05, 2017	49.53	49.74	48.66	49.15	163,294	-0.36(-0.72%)
Dec 04, 2017	50.20	50.20	49.46	49.51	126,933	-0.28(-0.57%)

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.