Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.82	51.83	50.54	50.58	330,215	-1.02(-1.98%)
Feb 27, 2018	52.17	52.43	51.46	51.60	265,817	-0.45(-0.86%)
Feb 26, 2018	51.71	52.34	51.44	52.05	353,745	+0.50(+0.96%)
Feb 23, 2018	51.24	51.88	51.08	51.55	161,982	+0.59(+1.16%)
Feb 22, 2018	51.39	51.65	50.78	50.96	229,963	-0.22(-0.44%)
Feb 21, 2018	50.81	51.97	50.66	51.19	251,728	+0.29(+0.57%)
Feb 20, 2018	51.58	51.58	50.45	50.90	323,028	-1.23(-2.35%)
Feb 16, 2018		52.13	52.13	52.13	0	+0.51(+0.98%)
Feb 15, 2018	51.92	51.97	51.40	51.62	722,829	+0.04(+0.07%)
Feb 14, 2018	52.45	52.81	51.51	51.58	422,464	-1.30(-2.46%)
Feb 13, 2018	51.62	52.97	51.25	52.88	209,567	+0.86(+1.66%)
Feb 12, 2018	51.39	52.54	50.62	52.02	385,888	+0.57(+1.11%)
Feb 09, 2018	51.77	51.95	50.45	51.45	405,699	+0.24(+0.48%)
Feb 08, 2018	57.60	57.60	51.18	51.21	360,827	-4.39(-7.90%)
Feb 07, 2018	54.25	56.00	54.25	55.60	192,598	+1.11(+2.05%)
Feb 06, 2018	53.88	55.61	52.91	54.49	171,172	-1.04(-1.87%)
Feb 05, 2018	55.83	56.12	55.05	55.53	99,259	-0.71(-1.27%)
Feb 02, 2018	56.81	57.68	56.12	56.24	196,428	-1.00(-1.75%)
Feb 01, 2018	56.34	57.94	56.18	57.24	305,489	+0.37(+0.66%)
Jan 31, 2018	57.18	57.65	56.80	56.87	188,990	-0.07(-0.12%)
Jan 30, 2018	57.04	57.43	56.65	56.93	195,066	-0.65(-1.12%)
Jan 29, 2018	57.88	58.40	57.56	57.58	108,530	-0.66(-1.13%)
Jan 26, 2018	58.79	59.20	57.85	58.23	252,382	-0.42(-0.72%)
Jan 25, 2018	57.91	58.75	56.99	58.65	412,391	+0.81(+1.39%)
Jan 24, 2018	58.69	58.87	57.75	57.85	203,442	-0.58(-0.99%)
Jan 23, 2018	58.33	58.91	57.75	58.43	139,196	+0.11(+0.19%)
Jan 22, 2018	59.06	60.70	58.32	58.32	170,905	-0.60(-1.02%)
Jan 19, 2018	57.30	59.89	57.21	58.92	333,446	+1.87(+3.28%)
Jan 18, 2018	58.58	58.58	56.72	57.04	406,983	+0.71(+1.26%)
Jan 17, 2018	56.20	56.46	55.27	56.33	235,933	+0.23(+0.42%)
Jan 16, 2018	56.67	56.76	55.61	56.10	194,656	-0.59(-1.04%)
Jan 12, 2018		56.69	56.69	56.69	0	+0.05(+0.08%)
Jan 11, 2018	55.82	57.05	55.82	56.64	573,058	+1.19(+2.15%)
Jan 10, 2018	55.56	55.82	55.27	55.45	260,537	-0.24(-0.44%)
Jan 09, 2018	56.55	56.84	55.57	55.69	171,187	-0.69(-1.23%)
Jan 08, 2018	55.12	56.77	54.71	56.39	593,375	+1.95(+3.58%)
Jan 05, 2018	54.17	55.12	53.70	54.44	135,272	+0.49(+0.90%)
Jan 04, 2018	54.17	54.57	53.48	53.95	104,171	-0.07(-0.12%)
Jan 03, 2018	54.05	54.50	53.84	54.02	82,020	-0.08(-0.16%)
Jan 02, 2018	54.10	54.22	53.53	54.10	111,936	+0.30(+0.56%)
Dec 29, 2017		53.80	53.80	53.80	0	-0.59(-1.08%)
Dec 28, 2017	54.35	54.44	53.59	54.39	115,622	-0.03(-0.05%)
Dec 27, 2017	54.09	54.66	54.03	54.42	93,066	+0.47(+0.87%)
Dec 26, 2017	54.06	54.52	53.76	53.95	110,168	-0.08(-0.16%)
Dec 22, 2017	53.53	54.08	53.03	54.04	103,776	+0.54(+1.02%)
Dec 21, 2017	53.73	53.76	52.92	53.49	138,453	-0.05(-0.09%)
Dec 20, 2017	53.88	54.12	53.45	53.54	134,021	-0.02(-0.03%)
Dec 19, 2017	54.14	54.35	52.11	53.56	156,408	-0.41(-0.76%)
Dec 18, 2017	54.13	54.13	53.55	53.97	152,980	+0.30(+0.56%)
Dec 15, 2017	53.23	54.18	52.75	53.67	609,913	+0.48(+0.90%)
Dec 14, 2017	54.17	54.49	53.08	53.19	153,756	-0.94(-1.73%)
Dec 13, 2017	53.96	54.82	53.12	54.13	152,183	+0.30(+0.56%)
Dec 12, 2017	54.16	54.41	53.81	53.83	183,955	-0.31(-0.57%)
Dec 11, 2017	54.15	54.78	53.65	54.14	138,139	-0.07(-0.12%)
Dec 08, 2017	54.84	54.97	54.14	54.20	146,919	-0.42(-0.77%)
Dec 07, 2017	53.86	54.80	53.58	54.63	244,709	+0.77(+1.43%)
Dec 06, 2017	53.47	54.10	53.17	53.86	128,451	+0.32(+0.59%)
Dec 05, 2017	54.12	54.12	53.44	53.54	104,679	-0.53(-0.99%)
Dec 04, 2017	53.85	55.08	48.76	54.07	261,169	+0.76(+1.42%)

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.