Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.93	54.37	52.58	52.90	490,060	+0.24(+0.45%)
Feb 27, 2018	53.37	53.66	51.96	52.66	395,213	-1.23(-2.28%)
Feb 26, 2018	54.62	55.61	53.36	53.89	332,028	-0.55(-1.00%)
Feb 23, 2018	56.81	56.83	54.17	54.43	376,117	-2.03(-3.60%)
Feb 22, 2018		56.93	56.14	56.47	280,609	+0.33(+0.58%)
Feb 21, 2018	55.47	56.92	54.93	56.14	388,067	+0.67(+1.21%)
Feb 20, 2018	55.72	57.47	55.41	55.47	555,287	-0.86(-1.52%)
Feb 16, 2018		56.32	56.32	56.32	0	-0.46(-0.81%)
Feb 15, 2018	54.90	56.96	54.52	56.79	581,730	+2.66(+4.91%)
Feb 14, 2018	51.60	54.29	51.42	54.13	789,948	+1.98(+3.79%)
Feb 13, 2018	52.50	52.78	51.89	52.16	295,923	-0.34(-0.64%)
Feb 12, 2018	50.56	52.82	50.56	52.49	424,201	+2.95(+5.95%)
Feb 09, 2018	51.27	51.35	48.48	49.54	840,718	-1.13(-2.22%)
Feb 08, 2018	53.64	53.64	50.32	50.67	1,038,776	-2.30(-4.35%)
Feb 07, 2018	54.12	54.85	52.41	52.97	387,466	-1.14(-2.11%)
Feb 06, 2018	49.12	54.95	47.79	54.11	957,921	+2.25(+4.34%)
Feb 05, 2018	52.31	52.53	51.40	51.86	675,576	-1.63(-3.05%)
Feb 02, 2018	56.97	57.59	52.66	53.49	727,187	-4.03(-7.00%)
Feb 01, 2018	57.99	59.51	56.35	57.52	411,987	-1.14(-1.95%)
Jan 31, 2018	55.79	58.78	55.74	58.66	495,365	+2.86(+5.12%)
Jan 30, 2018	53.76	56.26	53.08	55.80	589,908	+1.48(+2.72%)
Jan 29, 2018	55.14	55.16	54.32	54.32	531,088	-1.13(-2.05%)
Jan 26, 2018	56.43	56.92	55.17	55.46	511,862	-1.01(-1.79%)
Jan 25, 2018	57.06	57.25	55.34	56.47	568,083	-0.61(-1.06%)
Jan 24, 2018	58.85	60.34	56.95	57.07	582,007	-1.31(-2.25%)
Jan 23, 2018	58.88	59.17	57.31	58.38	411,607	-0.27(-0.46%)
Jan 22, 2018	60.38	60.77	58.31	58.65	336,076	-1.91(-3.15%)
Jan 19, 2018	61.70	61.70	60.13	60.56	356,243	-0.69(-1.13%)
Jan 18, 2018	60.98	61.73	60.03	61.25	221,427	+0.60(+0.98%)
Jan 17, 2018	60.59	61.02	60.32	60.65	344,698	+0.34(+0.57%)
Jan 16, 2018	60.80	61.43	59.99	60.31	449,506	+1.06(+1.79%)
Jan 12, 2018		59.25	59.25	59.25	0	+1.29(+2.22%)
Jan 11, 2018	57.40	58.27	57.40	57.96	469,142	+0.65(+1.13%)
Jan 10, 2018		57.96		57.32	281,449	+0.91(+1.61%)
Jan 09, 2018	56.22	56.69	55.90	56.41	434,278	+0.37(+0.66%)
Jan 08, 2018	57.53	57.78	55.89	56.04	530,813	-1.74(-3.01%)
Jan 05, 2018	58.77	58.96	57.50	57.78	521,284	-0.64(-1.09%)
Jan 04, 2018	56.33	58.62	56.23	58.42	345,450	+2.18(+3.87%)
Jan 03, 2018	56.58	56.69	55.83	56.24	327,142	-0.24(-0.43%)
Jan 02, 2018	55.97	56.68	55.47	56.48	431,704	+1.14(+2.07%)
Dec 29, 2017		55.34	55.34	55.34	0	+0.20(+0.37%)
Dec 28, 2017	55.42	55.71	54.82	55.14	441,285	-0.33(-0.59%)
Dec 27, 2017	54.93	55.87	54.64	55.47	247,792	+0.45(+0.83%)
Dec 26, 2017	55.01	55.10	54.60	55.01	174,988	-0.01(-0.02%)
Dec 22, 2017	54.53	55.22	54.23	55.02	290,558	+0.50(+0.92%)
Dec 21, 2017	55.20	55.20	53.91	54.52	480,053	-0.93(-1.68%)
Dec 20, 2017	55.48	56.00	55.26	55.45	606,473	-0.08(-0.15%)
Dec 19, 2017	54.96	56.48	54.94	55.53	1,060,445	+0.83(+1.52%)
Dec 18, 2017	55.24	55.40	54.04	54.70	299,478	-0.20(-0.37%)
Dec 15, 2017	54.79	54.94	53.61	54.90	424,659	-0.03(-0.06%)
Dec 14, 2017	54.63	54.99	54.27	54.94	751,483	+0.28(+0.51%)
Dec 13, 2017	54.92	55.89	53.48	54.66	676,419	-0.18(-0.34%)
Dec 12, 2017	54.58	55.19	53.92	54.85	557,784	+0.32(+0.59%)
Dec 11, 2017	54.25	54.77	54.00	54.53	867,947	-0.08(-0.15%)
Dec 08, 2017	53.04	55.02	52.81	54.61	741,676	+2.20(+4.20%)
Dec 07, 2017	50.11	52.48	49.90	52.41	1,194,180	+2.29(+4.58%)
Dec 06, 2017	49.37	50.22	49.37	50.11	653,299	+0.45(+0.90%)
Dec 05, 2017	49.16	49.94	48.58	49.67	378,633	+0.72(+1.48%)
Dec 04, 2017	49.50	49.58	48.85	48.95	1,075,978	+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.