Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.67	53.85	52.82	52.84	2,668,500	-0.74(-1.39%)
Feb 27, 2018	55.08	55.32	53.57	53.58	3,915,216	-1.45(-2.64%)
Feb 26, 2018	54.64	55.20	54.12	55.04	2,402,546	+0.33(+0.60%)
Feb 23, 2018	54.38	54.71	53.42	54.71	3,481,665	+0.22(+0.41%)
Feb 22, 2018			54.41	54.49	2,287,571	-0.04(-0.07%)
Feb 21, 2018	55.48	55.76	54.48	54.53	3,483,953	-1.09(-1.97%)
Feb 20, 2018	55.34	56.11	55.34	55.62	4,259,340	+0.02(+0.03%)
Feb 16, 2018		55.60	55.60	55.60	0	-0.13(-0.23%)
Feb 15, 2018	54.36	55.82	53.76	55.73	4,459,627	+1.66(+3.07%)
Feb 14, 2018	53.73	54.29	53.26	54.07	2,965,789	+0.20(+0.37%)
Feb 13, 2018	53.39	54.12	53.22	53.87	3,933,571	+0.34(+0.63%)
Feb 12, 2018	54.00	54.65	53.45	53.54	4,109,171	-0.21(-0.39%)
Feb 09, 2018	53.16	54.10	52.68	53.74	5,295,051	+1.08(+2.05%)
Feb 08, 2018	51.56	53.73	51.52	52.67	7,406,382	+1.41(+2.76%)
Feb 07, 2018	52.02	53.24	51.21	51.25	6,090,865	-0.76(-1.46%)
Feb 06, 2018	50.40	52.13	50.25	52.01	6,335,168	+0.16(+0.31%)
Feb 05, 2018	52.39	52.95	51.58	51.85	5,251,628	-0.39(-0.75%)
Feb 02, 2018	54.41	54.41	52.22	52.24	4,059,661	-2.29(-4.20%)
Feb 01, 2018	54.28	55.04	53.62	54.53	3,791,987	+0.17(+0.31%)
Jan 31, 2018	54.30	54.72	53.81	54.37	3,940,920	+0.14(+0.25%)
Jan 30, 2018	54.01	54.47	54.01	54.23	3,494,079	+0.14(+0.27%)
Jan 29, 2018	54.37	54.60	54.06	54.09	2,662,745	-0.45(-0.83%)
Jan 26, 2018	54.11	54.63	53.97	54.54	2,947,752	+0.34(+0.62%)
Jan 25, 2018	53.77	54.56	53.74	54.21	2,763,980	+0.49(+0.91%)
Jan 24, 2018	53.51	54.16	53.49	53.72	5,307,894	+0.30(+0.55%)
Jan 23, 2018	53.46	53.73	53.09	53.42	2,240,661	-0.19(-0.36%)
Jan 22, 2018	53.44	53.63	52.90	53.62	2,664,074	+0.44(+0.83%)
Jan 19, 2018	52.64	53.49	52.52	53.18	4,327,986	+0.65(+1.25%)
Jan 18, 2018	52.98	52.98	52.17	52.52	4,296,917	-0.57(-1.07%)
Jan 17, 2018	52.86	53.78	52.78	53.09	4,772,682	+0.45(+0.86%)
Jan 16, 2018	52.08	52.84	51.93	52.63	5,866,742	+1.00(+1.93%)
Jan 12, 2018		51.64	51.64	51.64	0	-1.03(-1.96%)
Jan 11, 2018	53.71	53.71	52.34	52.67	4,882,550	-0.83(-1.55%)
Jan 10, 2018	54.55	54.64	53.34	53.50	4,234,352	-1.40(-2.56%)
Jan 09, 2018	55.24	55.24	54.76	54.90	3,822,096	-0.31(-0.56%)
Jan 08, 2018	54.97	55.24	54.77	55.21	2,431,867	+0.18(+0.33%)
Jan 05, 2018	54.96	55.23	54.76	55.03	2,771,150	+0.17(+0.31%)
Jan 04, 2018	54.06	54.89	53.87	54.86	3,055,374	+0.86(+1.60%)
Jan 03, 2018	54.37	54.38	53.81	54.00	2,785,567	-0.26(-0.47%)
Jan 02, 2018	54.30	54.41	54.12	54.25	3,731,122	-0.01(-0.01%)
Dec 29, 2017		54.26	54.26	54.26	0	-0.04(-0.07%)
Dec 28, 2017	54.46	54.59	54.09	54.30	1,927,519	-0.21(-0.38%)
Dec 27, 2017	54.45	54.84	54.35	54.51	2,008,392	+0.11(+0.21%)
Dec 26, 2017	54.25	54.46	54.12	54.40	1,719,843	+0.04(+0.07%)
Dec 22, 2017	54.10	54.48	54.01	54.36	3,072,232	+0.36(+0.67%)
Dec 21, 2017	53.40	54.15	53.34	54.00	4,336,419	+0.62(+1.17%)
Dec 20, 2017	52.46	53.60	51.99	53.38	6,675,247	+1.12(+2.14%)
Dec 19, 2017	52.63	52.70	52.19	52.26	6,227,952	-0.14(-0.26%)
Dec 18, 2017	51.96	52.78	51.80	52.39	5,711,318	+0.52(+1.00%)
Dec 15, 2017	52.03	52.62	51.32	51.88	8,817,992	-0.05(-0.09%)
Dec 14, 2017	52.48	52.58	51.89	51.92	3,778,325	-0.62(-1.18%)
Dec 13, 2017	52.86	52.94	52.51	52.55	3,788,400	-0.10(-0.18%)
Dec 12, 2017	52.64	53.18	52.63	52.64	2,688,205	-0.48(-0.90%)
Dec 11, 2017	53.05	53.18	52.72	53.12	2,214,274	+0.02(+0.03%)
Dec 08, 2017	53.54	53.66	52.97	53.10	2,958,183	-0.59(-1.10%)
Dec 07, 2017	54.28	54.38	53.67	53.70	2,203,570	-0.69(-1.26%)
Dec 06, 2017	54.25	54.51	53.99	54.38	2,356,850	+0.13(+0.24%)
Dec 05, 2017	54.00	54.51	53.70	54.25	5,570,242	+0.34(+0.64%)
Dec 04, 2017	52.80	54.05	52.68	53.91	5,262,532	+1.24(+2.35%)

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.