Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.47	58.23	56.61	57.08	824,800	-0.35(-0.61%)
Feb 27, 2018	57.88	58.27	56.12	57.43	837,355	-0.69(-1.19%)
Feb 26, 2018	58.53	59.24	57.83	58.12	629,588	-0.48(-0.82%)
Feb 23, 2018	56.67	58.88	56.57	58.60	937,105	+2.05(+3.63%)
Feb 22, 2018			56.00	56.55	1,875,954	-6.64(-10.51%)
Feb 21, 2018	64.54	66.16	63.17	63.19	1,246,347	-1.56(-2.41%)
Feb 20, 2018	65.90	66.79	61.70	64.75	1,725,456	-2.51(-3.73%)
Feb 16, 2018		67.26	67.26	67.26	0	+3.51(+5.51%)
Feb 15, 2018	59.86	64.67	59.86	63.75	2,493,835	+4.46(+7.52%)
Feb 14, 2018		60.44	54.69	59.29	1,721,077	+4.60(+8.41%)
Feb 13, 2018	55.00	55.11	53.53	54.69	1,071,799	-0.67(-1.21%)
Feb 12, 2018	54.20	56.10	54.20	55.36	841,539	+1.47(+2.73%)
Feb 09, 2018	54.42	54.96	51.68	53.89	747,028	+0.22(+0.41%)
Feb 08, 2018		56.43	53.64	53.67	584,623	-2.33(-4.16%)
Feb 07, 2018	55.63	57.73	55.61	56.00	668,906	+0.34(+0.61%)
Feb 06, 2018	55.49	57.03	54.07	55.66	903,383	-1.46(-2.55%)
Feb 05, 2018	62.71	62.98	56.03	57.12	2,253,694	-6.30(-9.94%)
Feb 02, 2018	58.00	64.04	57.94	63.42	2,911,395	+5.09(+8.73%)
Feb 01, 2018	56.77	58.56	56.77	58.33	714,368	+1.16(+2.03%)
Jan 31, 2018	57.53	58.13	55.97	57.17	1,050,792	-0.12(-0.21%)
Jan 30, 2018	58.50	58.69	57.23	57.29	856,148	-1.50(-2.55%)
Jan 29, 2018	59.23	60.31	58.63	58.79	893,512	-0.44(-0.74%)
Jan 26, 2018	59.87	60.14	59.02	59.23	552,302	-0.62(-1.04%)
Jan 25, 2018	59.06	59.87	58.28	59.85	350,779	+1.01(+1.72%)
Jan 24, 2018	59.20	59.80	57.98	58.84	507,410	-0.35(-0.59%)
Jan 23, 2018	57.72	59.75	57.60	59.19	774,293	+1.57(+2.72%)
Jan 22, 2018	57.44	58.21	56.98	57.62	728,369	+0.59(+1.03%)
Jan 19, 2018	56.49	57.18	56.15	57.03	716,716	+0.91(+1.62%)
Jan 18, 2018	56.73	56.73	55.93	56.12	758,824	-0.85(-1.49%)
Jan 17, 2018	56.80	57.32	55.91	56.97	1,244,119	+0.40(+0.71%)
Jan 16, 2018	59.00	59.05	56.43	56.57	1,378,351	-2.14(-3.65%)
Jan 12, 2018		58.71	58.71	58.71	0	-0.26(-0.44%)
Jan 11, 2018	59.04	60.50	58.66	58.97	1,004,369	+0.26(+0.44%)
Jan 10, 2018	56.51	59.15	56.24	58.71	1,823,302	+2.07(+3.65%)
Jan 09, 2018	55.42	56.80	54.59	56.64	953,248	+3.03(+5.65%)
Jan 08, 2018	54.15	54.38	53.15	53.61	714,174	-0.53(-0.98%)
Jan 05, 2018	54.78	54.98	53.87	54.14	483,183	-0.40(-0.73%)
Jan 04, 2018	55.89	56.18	53.55	54.54	1,286,051	-1.34(-2.41%)
Jan 03, 2018	55.48	56.07	54.63	55.88	501,181	+0.66(+1.20%)
Jan 02, 2018	54.99	55.75	54.87	55.22	584,546	+0.49(+0.90%)
Dec 29, 2017		54.73	54.73	54.73	0	-0.66(-1.19%)
Dec 28, 2017	54.49	55.85	54.45	55.39	783,601	+0.82(+1.50%)
Dec 27, 2017	53.82	54.62	53.81	54.57	731,866	+0.86(+1.60%)
Dec 26, 2017	52.99	53.86	52.93	53.71	585,152	+0.67(+1.26%)
Dec 22, 2017	52.67	53.27	52.49	53.04	717,500	+0.52(+0.99%)
Dec 21, 2017	52.15	52.83	51.97	52.52	515,836	+0.40(+0.77%)
Dec 20, 2017	52.01	52.53	51.71	52.12	640,261	+0.32(+0.62%)
Dec 19, 2017	52.29	52.67	51.73	51.80	648,678	-0.39(-0.75%)
Dec 18, 2017	52.80	52.94	51.98	52.19	476,104	-0.43(-0.82%)
Dec 15, 2017	51.51	52.88	51.15	52.62	2,641,459	+1.06(+2.06%)
Dec 14, 2017	52.43	52.43	51.42	51.56	901,346	-0.69(-1.32%)
Dec 13, 2017	52.06	52.46	51.09	52.25	1,146,639	+0.10(+0.19%)
Dec 12, 2017	51.97	52.34	51.60	52.15	777,528	-0.01(-0.02%)
Dec 11, 2017	52.73	52.77	51.95	52.16	1,027,775	-0.72(-1.36%)
Dec 08, 2017	53.26	53.43	52.71	52.88	852,677	+0.10(+0.19%)
Dec 07, 2017	52.93	53.08	52.37	52.78	944,975	+0.02(+0.04%)
Dec 06, 2017	54.56	54.72	52.30	52.76	1,165,162	-1.58(-2.91%)
Dec 05, 2017	54.18	55.00	53.76	54.34	1,203,703	-0.24(-0.44%)
Dec 04, 2017	54.04	55.08	54.04	54.58	1,550,417	+0.88(+1.64%)

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.