Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.94	55.30	53.94	55.30	2,105	+0.76(+1.40%)
Feb 27, 2018	52.85	54.63	52.70	54.54	1,133	+1.70(+3.22%)
Feb 26, 2018	51.82	53.08	51.82	52.84	1,879	+0.23(+0.44%)
Feb 23, 2018	54.60	54.82	52.61	52.61	5,836	-2.96(-5.33%)
Feb 22, 2018	55.09	55.81	55.01	55.57	2,566	-0.21(-0.38%)
Feb 21, 2018	54.90	55.78	54.04	55.78	2,426	+1.02(+1.87%)
Feb 20, 2018	53.35	55.13	53.35	54.76	1,701	+1.31(+2.45%)
Feb 16, 2018		53.45	53.45	53.45	0	-0.67(-1.24%)
Feb 15, 2018	57.52	57.52	54.12	54.12	2,405	-1.90(-3.39%)
Feb 14, 2018	56.01	56.64	55.63	56.02	3,217	+0.70(+1.26%)
Feb 13, 2018	55.19	56.81	54.92	55.32	1,377	-0.59(-1.06%)
Feb 12, 2018	55.68	57.37	55.68	55.91	24,460	-0.53(-0.94%)
Feb 09, 2018	59.24	59.24	55.84	56.45	5,760	-2.59(-4.39%)
Feb 08, 2018	57.46	59.04	57.17	59.04	2,201	+1.04(+1.79%)
Feb 07, 2018	56.94	58.00	56.37	58.00	2,558	+0.44(+0.76%)
Feb 06, 2018	57.14	59.52	56.88	57.56	39,308	+2.50(+4.55%)
Feb 05, 2018	54.84	55.91	53.73	55.05	6,007	+0.80(+1.48%)
Feb 02, 2018	54.12	54.25	53.51	54.25	8,838	+0.90(+1.68%)
Feb 01, 2018	52.32	53.51	52.32	53.35	2,699	+1.57(+3.03%)
Jan 31, 2018	52.86	52.86	51.79	51.79	1,844	-0.79(-1.49%)
Jan 30, 2018	53.07	53.07	52.28	52.57	2,538	-0.36(-0.68%)
Jan 29, 2018	52.55	52.93	52.47	52.93	4,640	+1.26(+2.44%)
Jan 26, 2018	51.90	52.24	50.89	51.67	4,849	+0.27(+0.52%)
Jan 25, 2018	52.89	52.89	51.40	51.40	2,689	-1.64(-3.10%)
Jan 24, 2018	52.34	53.05	52.34	53.05	2,633	+0.94(+1.80%)
Jan 23, 2018	52.65	52.65	51.98	52.11	4,781	-1.03(-1.94%)
Jan 22, 2018	52.87	53.14	52.59	53.14	3,682	-0.21(-0.39%)
Jan 19, 2018	53.87	53.87	52.89	53.35	1,552	-0.17(-0.32%)
Jan 18, 2018	52.86	53.73	52.82	53.52	3,993	+0.87(+1.65%)
Jan 17, 2018	53.35	53.35	52.55	52.65	1,381	-0.64(-1.20%)
Jan 16, 2018	52.65	53.87	52.65	53.30	8,179	+0.23(+0.43%)
Jan 12, 2018		53.07	53.07	53.07	0	+0.40(+0.76%)
Jan 11, 2018	52.59	52.87	51.96	52.66	3,286	+0.40(+0.77%)
Jan 10, 2018	51.40	52.42	51.40	52.26	3,702	+1.40(+2.74%)
Jan 09, 2018	51.15	51.25	50.83	50.87	3,970	+0.78(+1.56%)
Jan 08, 2018	50.22	50.54	50.08	50.08	39,627	-0.61(-1.21%)
Jan 05, 2018	51.12	51.25	50.51	50.70	3,048	-0.12(-0.23%)
Jan 04, 2018	49.78	50.81	49.57	50.81	5,037	+0.98(+1.96%)
Jan 03, 2018	49.68	50.00	49.05	49.84	2,133	+0.57(+1.16%)
Jan 02, 2018	48.06	49.34	48.06	49.26	2,267	+1.05(+2.18%)
Dec 29, 2017		48.21	48.21	48.21	0	-0.34(-0.71%)
Dec 28, 2017	48.73	48.73	48.54	48.56	569	-0.27(-0.55%)
Dec 27, 2017	48.82	49.00	48.65	48.82	2,137	-0.42(-0.85%)
Dec 26, 2017	49.11	49.24	48.54	49.24	1,794	+0.57(+1.17%)
Dec 22, 2017	49.61	49.61	48.58	48.67	4,804	-0.15(-0.31%)
Dec 21, 2017	48.88	48.92	48.58	48.82	3,526	+1.53(+3.23%)
Dec 20, 2017	47.29	47.73	47.05	47.29	4,401	+0.02(+0.04%)
Dec 19, 2017	45.84	47.28	45.35	47.28	6,526	+1.66(+3.64%)
Dec 18, 2017	44.91	45.65	44.91	45.61	2,563	+1.15(+2.58%)
Dec 15, 2017	44.37	44.61	44.25	44.47	1,772	-0.52(-1.15%)
Dec 14, 2017	45.36	45.36	44.58	44.98	938	+0.23(+0.51%)
Dec 13, 2017	44.91	44.91	44.46	44.75	1,706	-0.13(-0.29%)
Dec 12, 2017	44.33	44.88	44.33	44.88	568	+1.62(+3.74%)
Dec 11, 2017	44.07	44.10	43.26	43.26	2,122	-0.88(-1.99%)
Dec 08, 2017	44.14	44.14	44.14	44.14	556	-0.15(-0.33%)
Dec 07, 2017	44.43	44.52	44.29	44.29	788	+0.15(+0.33%)
Dec 06, 2017	44.71	44.71	44.13	44.14	3,713	-0.65(-1.45%)
Dec 05, 2017	44.52	44.79	44.52	44.79	1,582	+1.30(+2.98%)
Dec 04, 2017	43.00	43.68	43.00	43.49	1,477	+0.16(+0.38%)

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.