Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.78	61.78	56.59	59.21	890,397	-0.22(-0.37%)
Feb 27, 2018	57.96	60.19	57.42	59.43	550,183	+1.55(+2.68%)
Feb 26, 2018	58.23	58.28	56.80	57.88	215,218	-0.10(-0.17%)
Feb 23, 2018	57.37	58.29	56.61	57.98	189,922	+0.96(+1.68%)
Feb 22, 2018	58.12	58.38	56.70	57.02	223,738	-0.77(-1.33%)
Feb 21, 2018	56.86	58.62	56.26	57.79	350,148	+0.92(+1.62%)
Feb 20, 2018	56.25	57.09	55.91	56.87	282,241	+0.41(+0.73%)
Feb 16, 2018		56.46	56.46	56.46	0	+0.72(+1.29%)
Feb 15, 2018	56.42	56.42	54.97	55.74	243,598	-0.31(-0.55%)
Feb 14, 2018		56.31	54.69	56.05	249,931	+1.02(+1.85%)
Feb 13, 2018	55.22	55.40	54.55	55.03	229,833	-0.32(-0.58%)
Feb 12, 2018	56.35	57.12	54.06	55.35	341,384	-1.05(-1.86%)
Feb 09, 2018	55.77	56.91	54.74	56.40	442,605	+1.16(+2.10%)
Feb 08, 2018	56.04	56.04	54.55	55.24	521,179	-0.92(-1.64%)
Feb 07, 2018	54.40	56.23	54.40	56.16	525,635	+1.61(+2.95%)
Feb 06, 2018	49.98	55.22	49.98	54.55	789,578	+3.56(+6.98%)
Feb 05, 2018	51.24	51.75	50.57	50.99	226,418	-0.43(-0.84%)
Feb 02, 2018	52.25	53.00	51.36	51.42	268,957	-0.94(-1.80%)
Feb 01, 2018	53.31	54.09	52.55	52.36	355,252	-1.26(-2.35%)
Jan 31, 2018	54.10	54.35	53.06	53.62	230,766	-0.37(-0.69%)
Jan 30, 2018	54.29	55.30	53.98	53.99	230,050	-0.76(-1.39%)
Jan 29, 2018	55.66	56.42	54.69	54.75	183,590	-0.95(-1.71%)
Jan 26, 2018	55.12	55.90	54.60	55.70	167,191	+0.58(+1.05%)
Jan 25, 2018	54.74	55.21	53.52	55.12	471,837	+0.30(+0.55%)
Jan 24, 2018	55.92	56.65	54.79	54.82	131,842	-1.01(-1.81%)
Jan 23, 2018	56.78	57.10	55.77	55.83	265,365	-0.74(-1.31%)
Jan 22, 2018	55.34	57.00	55.34	56.57	297,678	+0.98(+1.76%)
Jan 19, 2018	54.78	55.79	54.45	55.59	161,189	+0.80(+1.46%)
Jan 18, 2018	55.89	55.97	54.75	54.79	261,252	-0.95(-1.70%)
Jan 17, 2018	57.02	57.02	55.69	55.74	408,825	-1.29(-2.26%)
Jan 16, 2018	54.90	57.27	54.90	57.03	558,114	+2.27(+4.15%)
Jan 12, 2018		54.76	54.76	54.76	0	+0.23(+0.42%)
Jan 11, 2018	51.30	54.81	51.27	54.53	584,742	+3.43(+6.71%)
Jan 10, 2018		51.40		51.10	322,440	+0.48(+0.95%)
Jan 09, 2018	50.52	51.13	50.25	50.62	352,058	+0.11(+0.22%)
Jan 08, 2018	52.72	52.72	50.49	50.51	356,192	-2.38(-4.50%)
Jan 05, 2018	52.71	53.49	51.89	52.89	400,899	-0.16(-0.30%)
Jan 04, 2018	52.85	53.35	52.19	53.05	382,775	+0.36(+0.68%)
Jan 03, 2018	53.60	53.60	52.09	52.69	296,959	-1.10(-2.04%)
Jan 02, 2018	52.90	54.36	52.71	53.79	189,357	+1.08(+2.05%)
Dec 29, 2017		52.71	52.71	52.71	0	+0.05(+0.09%)
Dec 28, 2017	53.14	53.53	52.34	52.66	185,911	-0.40(-0.75%)
Dec 27, 2017	53.52	54.19	52.63	53.06	123,180	-0.47(-0.88%)
Dec 26, 2017	53.23	54.36	53.23	53.53	178,722	+0.26(+0.49%)
Dec 22, 2017	53.68	54.03	52.66	53.27	141,668	-0.47(-0.87%)
Dec 21, 2017	52.31	54.52	52.16	53.74	437,809	+1.49(+2.85%)
Dec 20, 2017	53.31	53.56	52.07	52.25	164,952	-0.77(-1.45%)
Dec 19, 2017	51.87	53.64	51.87	53.02	358,382	+0.94(+1.80%)
Dec 18, 2017	54.92	56.25	51.16	52.08	728,379	-3.23(-5.84%)
Dec 15, 2017	54.60	56.20	54.38	55.31	1,036,643	+0.93(+1.71%)
Dec 14, 2017	55.10	55.31	53.83	54.38	204,254	-0.47(-0.86%)
Dec 13, 2017	52.75	55.05	52.75	54.85	438,644	+2.25(+4.28%)
Dec 12, 2017	52.71	53.42	52.44	52.60	183,915	-0.11(-0.21%)
Dec 11, 2017	54.05	54.05	52.25	52.71	248,106	-1.14(-2.12%)
Dec 08, 2017	54.68	55.93	53.49	53.85	428,618	-0.68(-1.25%)
Dec 07, 2017	52.81	55.59	52.81	54.53	408,848	+1.57(+2.96%)
Dec 06, 2017	52.60	53.81	52.00	52.96	573,865	+0.31(+0.59%)
Dec 05, 2017	53.95	54.29	52.62	52.65	366,543	-1.51(-2.79%)
Dec 04, 2017	53.25	56.02	53.24	54.16	669,446	+1.29(+2.44%)

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.