Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.54	55.56	54.12	54.15	1,596,306	-0.74(-1.35%)
Feb 27, 2018	55.32	55.82	54.89	54.89	1,463,402	-0.55(-1.00%)
Feb 26, 2018	54.90	55.57	54.58	55.45	1,886,394	+1.00(+1.85%)
Feb 23, 2018	54.18	54.48	53.77	54.44	1,604,150	+0.68(+1.27%)
Feb 22, 2018				53.76	1,942,021	+0.12(+0.23%)
Feb 21, 2018	53.55	54.52	53.42	53.63	2,237,716	+0.02(+0.03%)
Feb 20, 2018	54.36	54.57	53.46	53.62	1,883,945	-1.00(-1.82%)
Feb 16, 2018		54.61	54.61	54.61	0	+1.16(+2.17%)
Feb 15, 2018	53.33	53.52	52.44	53.45	2,256,408	+0.86(+1.63%)
Feb 14, 2018	51.34	52.64	51.34	52.60	1,885,906	+0.71(+1.37%)
Feb 13, 2018	51.59	51.93	51.34	51.88	1,283,175	+0.13(+0.25%)
Feb 12, 2018	51.71	52.11	51.01	51.75	2,172,903	+0.77(+1.51%)
Feb 09, 2018	50.62	51.43	49.21	50.98	2,442,302	+1.15(+2.30%)
Feb 08, 2018	52.40	52.66	49.81	49.84	2,850,349	-2.85(-5.42%)
Feb 07, 2018	52.67	53.25	52.46	52.69	2,983,838	-0.11(-0.20%)
Feb 06, 2018	51.52	52.86	50.72	52.80	3,906,222	-0.07(-0.12%)
Feb 05, 2018	54.78	54.78	52.16	52.87	2,588,084	-2.13(-3.88%)
Feb 02, 2018	53.99	55.25	53.89	55.00	3,314,504	+0.79(+1.45%)
Feb 01, 2018	53.32	54.76	53.32	54.22	2,521,486	-0.29(-0.53%)
Jan 31, 2018	55.98	55.98	54.06	54.50	4,823,437	-1.25(-2.24%)
Jan 30, 2018	55.48	56.83	55.48	55.75	4,585,407	-0.20(-0.37%)
Jan 29, 2018	57.59	57.78	55.56	55.96	6,826,972	-1.52(-2.65%)
Jan 26, 2018	57.12	58.53	56.57	57.48	2,312,270	+0.97(+1.71%)
Jan 25, 2018	56.41	57.00	55.97	56.51	1,381,465	+0.28(+0.49%)
Jan 24, 2018	55.94	56.69	55.94	56.24	1,525,273	+0.28(+0.50%)
Jan 23, 2018	56.30	56.30	55.70	55.96	2,598,998	-0.30(-0.54%)
Jan 22, 2018	56.64	56.73	55.83	56.26	1,727,805	-0.31(-0.55%)
Jan 19, 2018	55.85	56.69	55.77	56.57	1,756,031	+0.92(+1.66%)
Jan 18, 2018	56.55	56.76	55.52	55.65	2,819,573	-1.01(-1.79%)
Jan 17, 2018	56.60	56.85	56.24	56.66	1,786,871	+0.47(+0.84%)
Jan 16, 2018	56.78	57.05	55.94	56.19	1,915,817	-0.42(-0.74%)
Jan 12, 2018		56.60	56.60	56.60	0	+0.77(+1.38%)
Jan 11, 2018	55.41	55.83	54.98	55.83	1,632,350	+0.70(+1.26%)
Jan 10, 2018				55.14	1,685,392	+0.01(+0.01%)
Jan 09, 2018	55.28	55.70	55.02	55.13	2,749,898	-0.29(-0.53%)
Jan 08, 2018	55.12	55.86	54.91	55.43	2,494,875	+0.37(+0.67%)
Jan 05, 2018	55.01	55.48	54.67	55.06	2,398,625	+0.22(+0.40%)
Jan 04, 2018	53.72	55.00	53.58	54.84	2,684,433	+1.34(+2.51%)
Jan 03, 2018	53.14	53.99	52.96	53.50	2,616,090	+0.56(+1.07%)
Jan 02, 2018	52.06	53.00	51.87	52.93	2,733,925	+1.23(+2.37%)
Dec 29, 2017		51.70	51.70	51.70	0	+0.01(+0.02%)
Dec 28, 2017	51.72	51.75	51.32	51.70	1,456,024	+0.10(+0.19%)
Dec 27, 2017	51.78	51.93	51.50	51.60	999,096	-0.14(-0.27%)
Dec 26, 2017	52.22	52.46	51.66	51.74	812,601	-0.39(-0.75%)
Dec 22, 2017	52.19	52.32	51.66	52.13	1,062,042	-0.09(-0.17%)
Dec 21, 2017	52.42	52.55	52.14	52.22	1,133,196	+0.09(+0.17%)
Dec 20, 2017	51.98	52.21	51.61	52.13	1,399,452	+0.27(+0.52%)
Dec 19, 2017	52.21	52.51	51.66	51.86	1,724,924	-0.38(-0.72%)
Dec 18, 2017	51.94	52.42	51.94	52.24	1,793,997	+0.61(+1.19%)
Dec 15, 2017	52.28	52.43	51.24	51.62	6,149,626	+0.46(+0.90%)
Dec 14, 2017	52.75	52.86	51.16	51.16	2,584,121	-1.43(-2.72%)
Dec 13, 2017	52.35	52.74	52.31	52.60	1,858,186	+0.29(+0.56%)
Dec 12, 2017	52.30	53.06	52.19	52.30	1,865,147	-0.39(-0.75%)
Dec 11, 2017	52.72	52.96	52.33	52.69	2,618,324	+0.00(+0.00%)
Dec 08, 2017	52.35	52.97	52.11	52.69	2,042,826	+0.70(+1.35%)
Dec 07, 2017	51.94	52.15	51.68	51.99	1,564,522	+0.11(+0.22%)
Dec 06, 2017	51.72	51.98	51.49	51.88	1,633,202	+0.09(+0.17%)
Dec 05, 2017	52.01	52.05	51.54	51.79	2,048,252	-0.13(-0.25%)
Dec 04, 2017	51.39	52.05	51.15	51.92	2,136,832	+0.88(+1.71%)

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.