Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.65	59.05	57.52	57.50	4,651,922	-0.74(-1.27%)
Feb 27, 2018	57.03	59.87	57.03	58.24	7,213,955	+1.39(+2.45%)
Feb 26, 2018	55.52	57.20	55.32	56.85	3,281,090	+1.37(+2.47%)
Feb 23, 2018	55.39	55.50	54.61	55.48	2,168,579	+0.77(+1.41%)
Feb 22, 2018	55.88	56.18	54.59	54.71	3,047,671	-0.65(-1.17%)
Feb 21, 2018	56.07	56.50	55.34	55.36	3,559,853	-0.68(-1.21%)
Feb 20, 2018	55.91	56.85	55.91	56.04	2,986,389	-0.25(-0.44%)
Feb 16, 2018		56.29	56.29	56.29	0	+0.00(+0.00%)
Feb 15, 2018	56.70	56.70	55.89	56.29	3,512,702	-0.16(-0.28%)
Feb 14, 2018	55.24	56.56	55.00	56.45	2,510,194	+1.07(+1.93%)
Feb 13, 2018				55.38	2,834,305	-0.05(-0.09%)
Feb 12, 2018	55.12	55.71	54.59	55.43	3,506,242	+0.74(+1.35%)
Feb 09, 2018	55.98	55.99	52.00	54.69	5,337,214	+0.35(+0.64%)
Feb 08, 2018		57.91	54.32	54.34	4,369,822	-2.99(-5.22%)
Feb 07, 2018	57.32	58.80	56.98	57.33	5,344,281	-0.39(-0.68%)
Feb 06, 2018	52.90	57.93	51.62	57.72	9,657,892	+3.02(+5.52%)
Feb 05, 2018	55.34	57.02	53.62	54.70	4,369,826	-1.58(-2.81%)
Feb 02, 2018	57.35	58.48	56.10	56.28	4,479,432	-1.29(-2.24%)
Feb 01, 2018	55.44	57.59	55.41	57.57	4,502,411	+1.78(+3.19%)
Jan 31, 2018	55.77	56.07	55.39	55.79	2,904,309	+0.30(+0.54%)
Jan 30, 2018	55.00	56.05	54.93	55.49	3,156,962	-0.10(-0.18%)
Jan 29, 2018	55.00	55.69	54.82	55.59	4,295,554	+0.62(+1.13%)
Jan 26, 2018	54.43	55.12	54.06	54.97	3,961,805	+0.52(+0.96%)
Jan 25, 2018	56.11	56.27	53.95	54.45	4,216,837	-1.32(-2.37%)
Jan 24, 2018	56.86	57.24	55.51	55.77	4,085,242	-0.82(-1.45%)
Jan 23, 2018	57.23	57.85	55.22	56.59	8,171,108	+0.71(+1.27%)
Jan 22, 2018	55.25	56.04	54.91	55.88	4,564,231	+0.71(+1.29%)
Jan 19, 2018	55.10	55.35	54.88	55.17	2,936,915	+0.21(+0.38%)
Jan 18, 2018	55.10	55.21	54.84	54.96	1,941,752	-0.05(-0.09%)
Jan 17, 2018	54.79	55.09	54.12	55.01	2,712,203	+0.42(+0.77%)
Jan 16, 2018	54.80	55.23	54.12	54.59	2,440,520	+0.09(+0.17%)
Jan 12, 2018		54.50	54.50	54.50	0	+0.76(+1.41%)
Jan 11, 2018	53.90	54.16	53.19	53.74	1,998,566	+0.02(+0.04%)
Jan 10, 2018		54.50	53.45	53.72	4,055,191	+0.05(+0.09%)
Jan 09, 2018	52.43	53.84	52.34	53.67	3,779,381	+1.34(+2.56%)
Jan 08, 2018	52.37	52.48	52.10	52.33	2,521,265	+0.50(+0.96%)
Jan 05, 2018	52.40	52.44	51.62	51.83	2,476,512	-0.46(-0.88%)
Jan 04, 2018	52.58	53.21	52.22	52.29	2,396,235	+0.17(+0.33%)
Jan 03, 2018	51.71	52.80	51.48	52.12	2,466,093	+0.43(+0.83%)
Jan 02, 2018	51.22	51.83	50.94	51.69	3,453,805	+0.56(+1.10%)
Dec 29, 2017		51.13	51.13	51.13	0	-0.34(-0.66%)
Dec 28, 2017	51.22	51.52	50.92	51.47	1,119,104	+0.26(+0.51%)
Dec 27, 2017	51.52	51.60	51.08	51.21	1,579,741	-0.28(-0.54%)
Dec 26, 2017	51.78	52.01	51.35	51.49	1,393,530	-0.46(-0.89%)
Dec 22, 2017	52.04	52.06	51.52	51.95	1,270,919	-0.08(-0.15%)
Dec 21, 2017	51.85	52.25	51.65	52.03	2,242,392	+0.55(+1.07%)
Dec 20, 2017	52.17	52.40	51.41	51.48	3,798,206	-0.48(-0.92%)
Dec 19, 2017	52.53	52.70	51.94	51.96	1,963,162	-0.36(-0.69%)
Dec 18, 2017	52.69	52.96	51.99	52.32	3,126,531	+0.34(+0.65%)
Dec 15, 2017	51.06	52.15	50.93	51.98	5,166,957	+1.10(+2.16%)
Dec 14, 2017	51.49	51.70	50.86	50.88	4,847,136	-0.58(-1.13%)
Dec 13, 2017	51.56	51.91	51.30	51.46	7,238,687	-1.23(-2.33%)
Dec 12, 2017	52.33	53.40	52.23	52.69	1,616,402	+0.61(+1.17%)
Dec 11, 2017	52.71	52.90	51.77	52.08	1,814,110	-0.67(-1.27%)
Dec 08, 2017	52.49	52.78	51.79	52.75	1,026,306	+0.56(+1.07%)
Dec 07, 2017	51.65	52.45	51.55	52.19	1,286,214	+0.44(+0.85%)
Dec 06, 2017	52.04	52.27	51.59	51.75	1,439,199	-0.45(-0.86%)
Dec 05, 2017	53.33	53.39	52.10	52.20	1,582,772	-1.14(-2.14%)
Dec 04, 2017	52.69	53.87	52.63	53.34	3,078,251	+1.67(+3.23%)

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.