Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.27	54.86	53.60	53.64	786,608	-0.67(-1.24%)
Feb 27, 2018	55.06	55.42	54.07	54.31	1,186,850	-0.59(-1.08%)
Feb 26, 2018	54.82	55.06	54.31	54.90	328,140	+0.91(+1.68%)
Feb 23, 2018	52.57	54.07	52.57	53.99	244,457	+1.58(+3.02%)
Feb 22, 2018				52.41	538,277	+0.59(+1.15%)
Feb 21, 2018	52.21	52.85	51.74	51.82	292,993	-0.32(-0.61%)
Feb 20, 2018	52.21	52.21	51.26	52.13	503,494	-0.24(-0.45%)
Feb 16, 2018		52.37	52.37	52.37	0	+0.44(+0.84%)
Feb 15, 2018	51.03	52.05	50.63	51.94	424,201	+1.15(+2.26%)
Feb 14, 2018	51.14	51.46	50.71	50.79	237,282	-0.67(-1.31%)
Feb 13, 2018	51.86	52.09	51.07	51.46	270,584	-0.59(-1.14%)
Feb 12, 2018	52.09	52.25	51.07	52.05	412,588	+0.08(+0.15%)
Feb 09, 2018	50.47	52.45	50.47	51.98	467,692	+1.66(+3.30%)
Feb 08, 2018	49.64	51.07	49.05	50.31	777,369	+0.59(+1.19%)
Feb 07, 2018	48.61	49.84	48.30	49.72	675,022	+1.23(+2.53%)
Feb 06, 2018	48.69	49.01	47.53	48.49	608,521	-1.03(-2.08%)
Feb 05, 2018	51.22	51.22	49.25	49.52	244,467	-1.62(-3.17%)
Feb 02, 2018	49.44	51.58	49.34	51.14	671,826	+1.15(+2.29%)
Feb 01, 2018	52.33	52.33	49.64	50.00	990,039	-2.61(-4.96%)
Jan 31, 2018	54.47	54.90	52.13	52.61	820,201	-1.82(-3.34%)
Jan 30, 2018	54.59	54.90	54.27	54.43	340,501	-0.16(-0.29%)
Jan 29, 2018	54.47	55.06	54.19	54.59	418,616	-0.20(-0.36%)
Jan 26, 2018	55.26	55.38	54.67	54.78	300,868	-0.51(-0.93%)
Jan 25, 2018	54.07	55.30	53.83	55.30	399,892	+1.07(+1.97%)
Jan 24, 2018	54.51	54.63	54.03	54.23	316,732	-0.12(-0.22%)
Jan 23, 2018	54.23	54.86	54.19	54.35	237,027	+0.00(+0.00%)
Jan 22, 2018	54.35	54.51	53.95	54.35	286,503	+0.24(+0.44%)
Jan 19, 2018	53.83	54.19	53.64	54.11	260,029	+0.20(+0.37%)
Jan 18, 2018	54.55	54.63	53.80	53.91	211,059	-0.67(-1.23%)
Jan 17, 2018	54.11	54.59	53.87	54.59	318,167	+0.47(+0.88%)
Jan 16, 2018	54.51	54.88	54.03	54.11	288,028	-0.40(-0.73%)
Jan 12, 2018		54.51	54.51	54.51	0	-0.32(-0.58%)
Jan 11, 2018	54.47	54.90	54.45	54.82	373,793	+0.08(+0.14%)
Jan 10, 2018				54.74	354,299	-1.42(-2.54%)
Jan 09, 2018	56.76	56.76	56.01	56.17	282,035	-0.51(-0.91%)
Jan 08, 2018	56.64	56.68	56.13	56.68	430,952	-0.04(-0.07%)
Jan 05, 2018	56.92	57.12	56.33	56.72	290,503	-0.24(-0.42%)
Jan 04, 2018	57.39	57.63	56.72	56.96	325,687	-0.44(-0.76%)
Jan 03, 2018	58.62	58.90	57.39	57.39	212,274	-1.23(-2.09%)
Jan 02, 2018	59.53	59.53	58.50	58.62	241,737	-0.83(-1.40%)
Dec 29, 2017		59.45	59.45	59.45	0	-0.16(-0.27%)
Dec 28, 2017	59.02	59.77	58.74	59.61	168,842	+0.67(+1.14%)
Dec 27, 2017	58.38	59.37	58.38	58.94	174,725	+0.59(+1.02%)
Dec 26, 2017	58.58	59.06	58.34	58.34	80,025	-0.16(-0.27%)
Dec 22, 2017	58.42	58.78	58.30	58.50	131,210	+0.20(+0.34%)
Dec 21, 2017	59.02	59.37	58.26	58.30	200,063	-0.95(-1.60%)
Dec 20, 2017	59.37	59.97	59.21	59.25	256,117	-0.12(-0.20%)
Dec 19, 2017	60.64	60.64	58.78	59.37	248,674	-1.19(-1.96%)
Dec 18, 2017	61.23	61.57	60.28	60.56	190,565	-0.40(-0.65%)
Dec 15, 2017	60.52	61.47	60.52	60.95	695,143	+0.40(+0.65%)
Dec 14, 2017	61.19	61.23	60.40	60.56	174,273	-0.79(-1.29%)
Dec 13, 2017	61.07	61.79	60.93	61.35	168,333	+0.32(+0.52%)
Dec 12, 2017	62.93	62.93	60.99	61.03	185,616	-1.86(-2.96%)
Dec 11, 2017	63.49	63.60	62.30	62.89	234,789	-0.55(-0.87%)
Dec 08, 2017	63.33	63.60	62.85	63.45	197,024	+0.00(+0.00%)
Dec 07, 2017	-Inf	-Inf	-Inf		0	+0.00(+0.00%)
Dec 06, 2017	-Inf	-Inf	-Inf	-Inf	0	+0.00(+0.00%)
Dec 05, 2017	-Inf	-Inf	-Inf	-Inf	0	+0.00(+0.00%)
Dec 04, 2017	-Inf	-Inf	-Inf	-Inf	0	+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.