Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.24	49.62	47.69	48.37	43,417	-0.69(-1.40%)
Feb 27, 2018	49.31	50.30	49.06	49.06	22,663	-0.28(-0.56%)
Feb 26, 2018	50.11	50.64	48.38	49.34	31,446	-0.77(-1.53%)
Feb 23, 2018	49.31	51.18	47.67	50.11	46,753	+0.97(+1.98%)
Feb 22, 2018	50.65	53.09	49.13	49.13	31,196	-1.10(-2.19%)
Feb 21, 2018	50.53	51.38	50.11	50.23	21,450	-0.21(-0.41%)
Feb 20, 2018	52.90	52.90	50.14	50.44	14,712	-2.67(-5.02%)
Feb 16, 2018		53.11	53.11	53.11	0	+1.22(+2.36%)
Feb 15, 2018	51.85	52.53	51.61	51.88	6,012	+0.39(+0.76%)
Feb 14, 2018		52.46	50.94	51.49	17,657	+0.55(+1.08%)
Feb 13, 2018	52.94	52.94	50.80	50.94	13,265	-2.28(-4.28%)
Feb 12, 2018	53.98	55.67	52.92	53.22	14,273	-0.16(-0.30%)
Feb 09, 2018	52.14	56.26	52.14	53.38	25,188	+1.77(+3.44%)
Feb 08, 2018	55.81	55.81	51.40	51.60	17,147	-3.86(-6.95%)
Feb 07, 2018	55.63	56.84	55.26	55.46	13,413	-0.24(-0.42%)
Feb 06, 2018	56.15	57.85	55.16	55.69	34,927	-2.07(-3.58%)
Feb 05, 2018	58.48	59.37	57.76	57.76	15,886	-1.33(-2.25%)
Feb 02, 2018	58.92	59.69	57.79	59.09	24,387	+0.06(+0.09%)
Feb 01, 2018	58.13	59.15	57.60	59.03	6,128	+0.70(+1.20%)
Jan 31, 2018	59.15	59.90	57.94	58.33	24,067	-0.62(-1.05%)
Jan 30, 2018	59.25	59.66	58.44	58.95	11,616	-0.70(-1.17%)
Jan 29, 2018	59.15	60.54	59.15	59.65	9,733	+0.28(+0.47%)
Jan 26, 2018	59.83	60.52	59.36	59.37	22,287	-0.34(-0.57%)
Jan 25, 2018	60.82	61.91	59.71	59.71	18,390	-0.68(-1.13%)
Jan 24, 2018	60.95	61.53	59.10	60.39	30,444	-0.56(-0.91%)
Jan 23, 2018	61.71	61.71	60.75	60.95	11,984	-0.62(-1.01%)
Jan 22, 2018	61.47	62.06	60.71	61.57	15,516	+0.43(+0.71%)
Jan 19, 2018	60.95	61.48	60.17	61.13	30,433	+0.19(+0.30%)
Jan 18, 2018	61.11	62.62	60.19	60.95	15,648	-0.32(-0.52%)
Jan 17, 2018	62.30	63.45	60.82	61.26	36,801	-0.80(-1.30%)
Jan 16, 2018	63.23	63.62	62.06	62.07	17,419	-0.84(-1.33%)
Jan 12, 2018		62.91	62.91	62.91	0	-1.58(-2.44%)
Jan 11, 2018	60.04	64.66	60.04	64.48	29,588	+2.91(+4.73%)
Jan 10, 2018		61.57		61.57	22,312	+1.72(+2.87%)
Jan 09, 2018	60.71	60.71	59.85	59.85	7,091	-0.75(-1.24%)
Jan 08, 2018	60.44	60.73	59.92	60.60	11,665	-0.36(-0.59%)
Jan 05, 2018	61.15	61.22	59.41	60.96	10,992	+0.37(+0.61%)
Jan 04, 2018	62.19	62.56	60.58	60.59	13,184	-1.27(-2.05%)
Jan 03, 2018	60.03	61.91	59.42	61.86	28,601	+1.44(+2.39%)
Jan 02, 2018	59.65	61.24	58.74	60.41	20,219	+1.25(+2.12%)
Dec 29, 2017		59.16	59.16	59.16	0	-0.07(-0.12%)
Dec 28, 2017	59.23	60.34	58.61	59.23	13,686	+0.08(+0.13%)
Dec 27, 2017	58.00	59.22	57.96	59.15	18,887	+1.02(+1.76%)
Dec 26, 2017	59.37	59.50	58.13	58.13	8,807	-1.34(-2.26%)
Dec 22, 2017	60.45	61.39	57.92	59.47	13,747	-0.72(-1.20%)
Dec 21, 2017	60.02	61.15	59.98	60.19	28,174	+0.32(+0.53%)
Dec 20, 2017	59.83	60.34	58.96	59.88	29,855	+0.28(+0.46%)
Dec 19, 2017	58.78	60.44	55.07	59.60	14,722	+0.81(+1.38%)
Dec 18, 2017	56.93	59.15	56.47	58.79	42,850	+1.96(+3.45%)
Dec 15, 2017	56.46	58.03	55.75	56.83	108,175	+0.27(+0.47%)
Dec 14, 2017	56.42	57.68	54.66	56.56	24,073	+0.14(+0.26%)
Dec 13, 2017	55.28	57.04	55.28	56.41	47,429	+1.36(+2.47%)
Dec 12, 2017	54.40	56.68	54.40	55.05	27,761	+0.67(+1.23%)
Dec 11, 2017	53.66	55.13	53.60	54.39	21,658	+0.76(+1.42%)
Dec 08, 2017	56.94	56.94	53.33	53.62	25,436	-3.32(-5.83%)
Dec 07, 2017	53.46	57.11	53.32	56.94	30,995	+3.48(+6.51%)
Dec 06, 2017	53.76	55.43	52.45	53.46	34,673	-0.51(-0.94%)
Dec 05, 2017	53.72	54.93	53.53	53.97	22,862	+0.26(+0.49%)
Dec 04, 2017	57.66	57.66	53.24	53.71	60,172	-3.73(-6.49%)

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.