Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	51.41	52.20	50.56	50.64	63,557	-0.70(-1.37%)
Feb 27, 2018	51.45	52.13	51.17	51.34	67,057	-0.12(-0.24%)
Feb 26, 2018	50.96	51.72	50.48	51.46	31,430	+0.52(+1.02%)
Feb 23, 2018	51.02	51.46	50.47	50.94	45,319	+0.12(+0.24%)
Feb 22, 2018	51.63	51.63	50.56	50.82	39,458	-0.78(-1.51%)
Feb 21, 2018	51.16	52.35	51.00	51.60	81,272	+0.58(+1.13%)
Feb 20, 2018	51.59	52.18	50.71	51.02	84,115	-1.00(-1.92%)
Feb 16, 2018		52.02	52.02	52.02	0	-0.54(-1.03%)
Feb 15, 2018	52.38	53.07	51.74	52.56	85,048	+0.39(+0.76%)
Feb 14, 2018	51.75	52.94	51.49	52.17	70,189	+0.01(+0.02%)
Feb 13, 2018	51.92	52.58	51.13	52.16	73,516	+0.05(+0.10%)
Feb 12, 2018	53.01	53.28	51.70	52.11	64,370	-0.76(-1.44%)
Feb 09, 2018	52.52	53.31	51.38	52.87	81,615	+0.99(+1.91%)
Feb 08, 2018		53.36	51.39	51.88	98,514	-0.48(-0.92%)
Feb 07, 2018	50.22	53.03	50.22	52.36	159,478	+2.03(+4.04%)
Feb 06, 2018	49.81	52.55	47.64	50.33	256,115	-1.58(-3.05%)
Feb 05, 2018	53.09	54.33	51.50	51.91	47,984	-1.29(-2.43%)
Feb 02, 2018	54.37	54.65	53.14	53.20	49,026	-1.33(-2.44%)
Feb 01, 2018	54.88	55.21	54.03	54.54	93,638	-0.38(-0.69%)
Jan 31, 2018	55.53	55.60	54.54	54.91	79,442	-0.62(-1.12%)
Jan 30, 2018	55.49	56.07	55.49	55.54	72,350	-0.24(-0.42%)
Jan 29, 2018	55.75	56.39	55.09	55.77	45,073	-0.20(-0.36%)
Jan 26, 2018	56.51	56.51	55.13	55.98	43,887	-0.53(-0.93%)
Jan 25, 2018	56.32	57.39	55.66	56.50	161,066	+0.48(+0.86%)
Jan 24, 2018	56.98	56.98	55.83	56.02	53,779	-0.69(-1.22%)
Jan 23, 2018	58.50	58.61	56.71	56.71	104,890	-1.49(-2.56%)
Jan 22, 2018	57.02	59.07	57.02	58.20	222,714	+0.64(+1.11%)
Jan 19, 2018	55.05	57.78	55.05	57.56	102,261	+2.36(+4.27%)
Jan 18, 2018	55.29	55.73	54.86	55.20	64,496	-0.48(-0.87%)
Jan 17, 2018	54.90	56.73	54.62	55.69	90,712	+1.13(+2.07%)
Jan 16, 2018	54.91	55.73	54.41	54.56	82,780	-0.16(-0.29%)
Jan 12, 2018		54.71	54.71	54.71	0	-0.82(-1.47%)
Jan 11, 2018	54.67	56.09	54.67	55.53	100,622	+1.11(+2.05%)
Jan 10, 2018			54.27	54.41	92,765	-0.95(-1.71%)
Jan 09, 2018	55.07	55.83	54.68	55.36	62,807	+0.28(+0.51%)
Jan 08, 2018	55.30	55.91	54.85	55.08	65,293	-0.47(-0.85%)
Jan 05, 2018	55.66	55.78	55.14	55.55	49,048	+0.07(+0.13%)
Jan 04, 2018	56.79	56.79	54.56	55.48	63,964	-0.07(-0.13%)
Jan 03, 2018	55.63	56.49	54.76	55.55	80,160	-0.28(-0.50%)
Jan 02, 2018	55.75	56.86	55.42	55.84	67,226	+0.37(+0.66%)
Dec 29, 2017		55.47	55.47	55.47	0	-0.57(-1.02%)
Dec 28, 2017	55.42	56.27	55.25	56.04	33,276	+0.38(+0.68%)
Dec 27, 2017	55.77	56.21	55.55	55.66	39,060	+0.04(+0.08%)
Dec 26, 2017	55.54	56.27	55.50	55.62	41,437	+0.16(+0.28%)
Dec 22, 2017	55.87	56.30	55.25	55.46	53,787	-0.42(-0.75%)
Dec 21, 2017	56.41	56.55	55.76	55.88	58,112	-0.21(-0.38%)
Dec 20, 2017	56.72	56.72	55.25	56.09	37,067	+0.47(+0.85%)
Dec 19, 2017	56.32	56.39	55.23	55.62	57,028	-0.46(-0.83%)
Dec 18, 2017	55.26	56.77	55.26	56.08	56,200	+1.25(+2.29%)
Dec 15, 2017	54.37	55.70	54.01	54.83	240,520	+0.59(+1.08%)
Dec 14, 2017	54.63	55.05	53.91	54.24	50,102	-0.55(-1.01%)
Dec 13, 2017	54.34	55.23	53.53	54.79	79,290	+0.71(+1.31%)
Dec 12, 2017	54.37	54.81	53.95	54.08	49,527	-0.28(-0.52%)
Dec 11, 2017	54.27	54.63	53.63	54.36	88,680	+0.22(+0.41%)
Dec 08, 2017	53.37	55.00	53.37	54.14	224,720	+0.75(+1.41%)
Dec 07, 2017	53.32	54.48	53.19	53.39	80,243	+0.07(+0.13%)
Dec 06, 2017	53.85	54.69	53.14	53.32	81,922	-0.54(-1.01%)
Dec 05, 2017	55.04	55.94	53.69	53.86	77,282	-0.92(-1.68%)
Dec 04, 2017	54.53	56.56	54.53	54.78	99,115	+0.75(+1.38%)

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.