Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.85	56.40	54.95	55.10	321,764	-0.70(-1.25%)
Feb 27, 2018	56.80	58.30	55.75	55.80	297,911	-1.00(-1.76%)
Feb 26, 2018	57.55	57.65	56.50	56.80	355,824	-0.30(-0.53%)
Feb 23, 2018	56.20	57.60	53.60	57.10	711,566	+1.50(+2.70%)
Feb 22, 2018			55.30	55.60	333,274	-1.20(-2.11%)
Feb 21, 2018	56.40	57.85	56.00	56.80	388,610	+0.55(+0.98%)
Feb 20, 2018	55.60	56.95	55.55	56.25	194,466	+0.25(+0.45%)
Feb 16, 2018		56.00	56.00	56.00	0	+1.05(+1.91%)
Feb 15, 2018	54.10	55.65	53.95	54.95	214,666	+1.15(+2.14%)
Feb 14, 2018	51.30	53.95	51.30	53.80	242,747	+2.20(+4.26%)
Feb 13, 2018	50.95	52.00	50.95	51.60	175,061	+0.35(+0.68%)
Feb 12, 2018	50.50	51.55	49.65	51.25	218,141	+0.95(+1.89%)
Feb 09, 2018	50.00	50.65	48.38	50.30	206,125	+0.80(+1.62%)
Feb 08, 2018	51.65	51.75	49.45	49.50	214,606	-2.05(-3.98%)
Feb 07, 2018	51.65	52.15	51.65	51.55	178,595	-0.25(-0.48%)
Feb 06, 2018	50.30	51.95	49.75	51.80	260,956	-0.40(-0.77%)
Feb 05, 2018	52.10	53.20	52.10	52.20	243,246	-0.55(-1.04%)
Feb 02, 2018	53.15	53.60	52.52	52.75	189,510	-0.85(-1.59%)
Feb 01, 2018	53.20	53.73	52.06	53.60	177,379	-0.15(-0.28%)
Jan 31, 2018	55.45	55.45	53.70	53.75	357,314	-1.30(-2.36%)
Jan 30, 2018	53.70	55.45	53.70	55.05	354,405	+0.75(+1.38%)
Jan 29, 2018	54.40	54.65	53.75	54.30	265,498	-0.10(-0.18%)
Jan 26, 2018	53.30	54.40	52.90	54.40	360,192	+1.40(+2.64%)
Jan 25, 2018	52.80	53.15	52.10	53.00	231,850	+0.75(+1.44%)
Jan 24, 2018	54.00	54.17	52.01	52.25	207,534	-1.65(-3.06%)
Jan 23, 2018	53.80	54.55	53.16	53.90	352,258	-0.20(-0.37%)
Jan 22, 2018	53.95	54.35	53.75	54.10	145,457	+0.00(+0.00%)
Jan 19, 2018	53.25	54.15	52.90	54.10	191,975	+0.65(+1.22%)
Jan 18, 2018	53.55	53.85	53.25	53.45	90,358	-0.25(-0.47%)
Jan 17, 2018	53.40	54.00	52.75	53.70	180,497	+0.90(+1.70%)
Jan 16, 2018	54.10	54.65	52.65	52.80	274,447	-1.10(-2.04%)
Jan 12, 2018		53.90	53.90	53.90	0	-0.10(-0.19%)
Jan 11, 2018	52.60	54.70	52.55	54.00	267,101	+1.55(+2.96%)
Jan 10, 2018	52.35	52.45	51.45	52.45	195,861	+0.35(+0.67%)
Jan 09, 2018	52.00	52.27	51.80	52.10	166,788	+0.00(+0.00%)
Jan 08, 2018	52.10	52.25	51.30	52.10	185,767	+0.05(+0.10%)
Jan 05, 2018	52.10	52.15	51.35	52.05	193,534	+0.15(+0.29%)
Jan 04, 2018	52.50	52.90	51.65	51.90	138,112	-0.10(-0.19%)
Jan 03, 2018	51.10	52.35	51.00	52.00	285,324	+1.20(+2.36%)
Jan 02, 2018	50.00	50.85	49.55	50.80	374,233	+0.95(+1.91%)
Dec 29, 2017		49.85	49.85	49.85	0	-0.75(-1.48%)
Dec 28, 2017	51.40	51.40	50.10	50.60	168,251	-0.60(-1.17%)
Dec 27, 2017	51.75	52.00	51.10	51.20	131,527	-0.60(-1.16%)
Dec 26, 2017	51.90	52.30	51.10	51.80	150,502	-0.20(-0.38%)
Dec 22, 2017	52.55	52.95	51.75	52.00	288,498	-1.10(-2.07%)
Dec 21, 2017	52.90	53.25	52.50	53.10	227,927	+0.30(+0.57%)
Dec 20, 2017	52.30	52.85	51.75	52.80	253,588	+0.70(+1.34%)
Dec 19, 2017	52.20	53.02	51.95	52.10	317,063	+0.05(+0.10%)
Dec 18, 2017	51.00	52.15	50.92	52.05	289,702	+1.40(+2.76%)
Dec 15, 2017	50.10	51.30	49.35	50.65	290,441	+0.60(+1.20%)
Dec 14, 2017	50.90	51.00	49.80	50.05	201,162	-0.55(-1.09%)
Dec 13, 2017	49.70	50.85	49.41	50.60	176,269	+0.95(+1.91%)
Dec 12, 2017	50.15	50.75	49.50	49.65	131,033	-0.40(-0.80%)
Dec 11, 2017	50.10	50.70	49.55	50.05	192,910	-0.05(-0.10%)
Dec 08, 2017	50.05	50.45	49.70	50.10	163,856	+0.00(+0.00%)
Dec 07, 2017	49.80	50.23	49.50		173,325	+0.00(+0.00%)
Dec 06, 2017	48.90	50.25	48.90	49.90	228,174	+0.75(+1.53%)
Dec 05, 2017	48.45	49.45	48.45	49.15	350,681	+0.65(+1.34%)
Dec 04, 2017	49.35	49.35	48.15	48.50	285,875	-0.05(-0.10%)

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.