Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.26	54.85	53.59	53.63	786,733	-0.67(-1.24%)
Feb 27, 2018	55.05	55.41	54.06	54.30	1,187,040	-0.59(-1.08%)
Feb 26, 2018	54.81	55.05	54.30	54.89	328,193	+0.91(+1.69%)
Feb 23, 2018	52.56	54.06	52.56	53.98	244,496	+1.58(+3.02%)
Feb 22, 2018				52.40	538,363	+0.59(+1.14%)
Feb 21, 2018	52.20	52.84	51.73	51.81	293,040	-0.32(-0.61%)
Feb 20, 2018	52.20	52.20	51.26	52.13	503,575	-0.24(-0.45%)
Feb 16, 2018		52.36	52.36	52.36	0	+0.44(+0.84%)
Feb 15, 2018	51.02	52.05	50.62	51.93	424,269	+1.15(+2.26%)
Feb 14, 2018	51.14	51.45	50.70	50.78	237,320	-0.67(-1.31%)
Feb 13, 2018	51.85	52.09	51.06	51.45	270,627	-0.59(-1.14%)
Feb 12, 2018	52.09	52.24	51.06	52.05	412,654	+0.08(+0.15%)
Feb 09, 2018	50.46	52.44	50.46	51.97	467,767	+1.66(+3.30%)
Feb 08, 2018	49.63	51.06	49.04	50.31	777,493	+0.59(+1.19%)
Feb 07, 2018	48.61	49.83	48.29	49.71	675,130	+1.23(+2.53%)
Feb 06, 2018	48.68	49.00	47.53	48.49	608,618	-1.03(-2.08%)
Feb 05, 2018	51.22	51.22	49.24	49.52	244,506	-1.62(-3.17%)
Feb 02, 2018	49.44	51.57	49.34	51.14	671,934	+1.15(+2.29%)
Feb 01, 2018	52.32	52.32	49.63	49.99	990,197	-2.61(-4.96%)
Jan 31, 2018	54.46	54.89	52.13	52.60	820,332	-1.82(-3.34%)
Jan 30, 2018	54.58	54.89	54.26	54.42	340,556	-0.16(-0.29%)
Jan 29, 2018	54.46	55.05	54.18	54.58	418,683	-0.20(-0.36%)
Jan 26, 2018	55.25	55.37	54.66	54.78	300,916	-0.51(-0.93%)
Jan 25, 2018	54.06	55.29	53.83	55.29	399,956	+1.07(+1.97%)
Jan 24, 2018	54.50	54.62	54.02	54.22	316,783	-0.12(-0.22%)
Jan 23, 2018	54.22	54.85	54.18	54.34	237,065	+0.00(+0.00%)
Jan 22, 2018	54.34	54.50	53.94	54.34	286,549	+0.24(+0.44%)
Jan 19, 2018	53.83	54.18	53.63	54.10	260,070	+0.20(+0.37%)
Jan 18, 2018	54.54	54.62	53.79	53.91	211,093	-0.67(-1.23%)
Jan 17, 2018	54.10	54.58	53.87	54.58	318,218	+0.47(+0.88%)
Jan 16, 2018	54.50	54.87	54.02	54.10	288,074	-0.40(-0.73%)
Jan 12, 2018		54.50	54.50	54.50	0	-0.32(-0.58%)
Jan 11, 2018	54.46	54.89	54.44	54.81	373,853	+0.08(+0.14%)
Jan 10, 2018				54.74	354,355	-1.42(-2.54%)
Jan 09, 2018	56.75	56.75	56.00	56.16	282,080	-0.51(-0.91%)
Jan 08, 2018	56.63	56.67	56.12	56.67	431,021	-0.04(-0.07%)
Jan 05, 2018	56.91	57.11	56.32	56.71	290,549	-0.24(-0.42%)
Jan 04, 2018	57.39	57.62	56.71	56.95	325,739	-0.44(-0.76%)
Jan 03, 2018	58.61	58.89	57.39	57.39	212,308	-1.23(-2.09%)
Jan 02, 2018	59.52	59.52	58.49	58.61	241,775	-0.83(-1.40%)
Dec 29, 2017		59.44	59.44	59.44	0	-0.16(-0.27%)
Dec 28, 2017	59.01	59.76	58.73	59.60	168,869	+0.67(+1.14%)
Dec 27, 2017	58.37	59.36	58.37	58.93	174,753	+0.59(+1.02%)
Dec 26, 2017	58.57	59.05	58.33	58.33	80,037	-0.16(-0.27%)
Dec 22, 2017	58.41	58.77	58.29	58.49	131,231	+0.20(+0.34%)
Dec 21, 2017	59.01	59.36	58.26	58.30	200,095	-0.95(-1.60%)
Dec 20, 2017	59.36	59.96	59.20	59.24	256,158	-0.12(-0.20%)
Dec 19, 2017	60.63	60.63	58.77	59.36	248,714	-1.19(-1.96%)
Dec 18, 2017	61.22	61.56	60.27	60.55	190,596	-0.40(-0.65%)
Dec 15, 2017	60.51	61.46	60.51	60.94	695,254	+0.40(+0.65%)
Dec 14, 2017	61.18	61.22	60.39	60.55	174,301	-0.79(-1.29%)
Dec 13, 2017	61.06	61.78	60.92	61.34	168,360	+0.32(+0.52%)
Dec 12, 2017	62.92	62.92	60.98	61.02	185,646	-1.86(-2.96%)
Dec 11, 2017	63.48	63.59	62.29	62.88	234,827	-0.55(-0.87%)
Dec 08, 2017	63.32	63.59	62.84	63.44	197,056	+0.00(+0.00%)
Dec 07, 2017	-Inf	-Inf	-Inf		0	+0.00(+0.00%)
Dec 06, 2017	-Inf	-Inf	-Inf	-Inf	0	+0.00(+0.00%)
Dec 05, 2017	-Inf	-Inf	-Inf	-Inf	0	+0.00(+0.00%)
Dec 04, 2017	-Inf	-Inf	-Inf	-Inf	0	+0.00(+0.00%)

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.