Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.47	56.71	55.47	55.47	852,792	-0.27(-0.49%)
Feb 27, 2018	56.50	56.80	55.71	55.74	573,549	-0.63(-1.12%)
Feb 26, 2018	56.84	57.18	56.08	56.37	901,144	-0.44(-0.77%)
Feb 23, 2018	55.93	56.85	55.56	56.81	514,587	+1.10(+1.97%)
Feb 22, 2018	55.41	56.17	55.27	55.71	703,379	+0.57(+1.04%)
Feb 21, 2018	56.66	56.92	55.10	55.14	1,152,659	-1.46(-2.58%)
Feb 20, 2018	56.59	57.25	56.12	56.59	1,051,746	-0.21(-0.38%)
Feb 16, 2018		56.81	56.81	56.81	0	+0.29(+0.52%)
Feb 15, 2018	54.61	56.53	54.46	56.52	1,842,469	+2.26(+4.17%)
Feb 14, 2018	53.11	54.50	52.64	54.25	1,873,533	+0.85(+1.58%)
Feb 13, 2018	51.62	54.44	51.62	53.41	3,837,339	-3.08(-5.45%)
Feb 12, 2018	54.65	56.65	54.42	56.49	1,641,353	+2.44(+4.51%)
Feb 09, 2018	54.49	55.11	52.48	54.05	1,114,939	+0.11(+0.20%)
Feb 08, 2018	56.68	56.84	53.92	53.94	1,476,689	-2.74(-4.84%)
Feb 07, 2018	55.72	56.89	55.47	56.68	1,260,284	+0.82(+1.46%)
Feb 06, 2018	53.37	55.91	52.98	55.86	1,287,652	+1.13(+2.06%)
Feb 05, 2018	55.06	56.34	54.29	54.74	893,560	-1.12(-2.00%)
Feb 02, 2018	56.99	57.23	55.64	55.85	659,688	-1.52(-2.64%)
Feb 01, 2018	57.47	57.78	57.13	57.37	674,451	-0.32(-0.56%)
Jan 31, 2018	57.10	57.93	56.84	57.69	610,963	+0.72(+1.26%)
Jan 30, 2018	56.40	57.34	56.37	56.97	816,380	-0.20(-0.36%)
Jan 29, 2018	59.36	59.69	57.06	57.18	1,129,004	-2.45(-4.11%)
Jan 26, 2018	58.71	59.63	58.55	59.63	845,631	+0.85(+1.44%)
Jan 25, 2018	58.88	59.07	58.45	58.78	731,545	+0.40(+0.68%)
Jan 24, 2018	58.33	58.74	58.11	58.38	785,483	+0.12(+0.20%)
Jan 23, 2018	58.11	58.27	57.47	58.27	662,726	+0.25(+0.44%)
Jan 22, 2018	57.32	58.01	57.11	58.01	570,280	+0.33(+0.57%)
Jan 19, 2018	56.87	57.86	56.59	57.68	1,397,440	+1.45(+2.58%)
Jan 18, 2018	57.04	57.47	55.43	56.23	2,481,119	+0.69(+1.24%)
Jan 17, 2018	55.01	55.57	54.74	55.54	935,105	+0.64(+1.17%)
Jan 16, 2018	55.67	55.85	54.71	54.90	631,624	-0.54(-0.98%)
Jan 12, 2018		55.45	55.45	55.45	0	-0.09(-0.16%)
Jan 11, 2018	55.41	55.64	55.17	55.53	526,097	+0.34(+0.62%)
Jan 10, 2018				55.19	709,742	+0.11(+0.19%)
Jan 09, 2018	55.16	55.62	54.95	55.09	720,423	+0.12(+0.21%)
Jan 08, 2018	55.26	55.27	54.81	54.97	794,937	-0.35(-0.63%)
Jan 05, 2018	54.02	55.44	53.98	55.32	1,199,371	+1.70(+3.17%)
Jan 04, 2018	53.27	53.84	53.10	53.62	3,625,775	+0.43(+0.80%)
Jan 03, 2018	53.39	53.80	53.06	53.19	1,237,665	-0.12(-0.22%)
Jan 02, 2018	53.43	53.51	53.01	53.31	975,664	-0.11(-0.20%)
Dec 29, 2017		53.42	53.42	53.42	0	-0.15(-0.27%)
Dec 28, 2017	53.94	53.99	53.06	53.56	720,405	-0.30(-0.56%)
Dec 27, 2017	53.78	54.12	53.59	53.86	511,908	+0.09(+0.16%)
Dec 26, 2017	53.48	53.79	53.27	53.78	732,442	+0.17(+0.31%)
Dec 22, 2017	54.00	54.00	53.19	53.61	674,436	-0.05(-0.09%)
Dec 21, 2017	54.52	54.74	53.43	53.66	770,631	-0.68(-1.25%)
Dec 20, 2017	54.61	54.79	53.92	54.34	514,933	-0.02(-0.04%)
Dec 19, 2017	54.78	55.17	54.19	54.36	1,119,539	-0.27(-0.50%)
Dec 18, 2017	54.20	54.87	54.16	54.63	1,049,084	+0.73(+1.35%)
Dec 15, 2017	53.78	54.46	53.70	53.90	2,001,815	+0.07(+0.13%)
Dec 14, 2017	53.17	54.99	53.17	53.83	1,455,353	+0.52(+0.97%)
Dec 13, 2017	53.83	53.99	52.88	53.32	1,774,712	-0.14(-0.25%)
Dec 12, 2017	53.88	54.40	53.33	53.45	1,099,742	-0.69(-1.27%)
Dec 11, 2017	53.92	54.76	53.89	54.14	1,070,381	+0.10(+0.18%)
Dec 08, 2017	54.53	54.53	53.86	54.05	909,282	+0.02(+0.04%)
Dec 07, 2017	53.37	54.39	53.37	54.03	1,172,867	+0.52(+0.96%)
Dec 06, 2017		53.77	53.14	53.51	1,146,732	+0.15(+0.27%)
Dec 05, 2017	53.56	54.04	53.08	53.37	1,632,391	-0.12(-0.22%)
Dec 04, 2017	54.72	54.85	53.41	53.48	1,369,501	-0.60(-1.11%)

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.