Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.53	54.87	54.06	54.08	530,852	-0.08(-0.15%)
Feb 27, 2018	55.28	55.59	54.13	54.16	241,728	-0.94(-1.71%)
Feb 26, 2018	55.55	55.57	54.89	55.10	223,349	-0.43(-0.77%)
Feb 23, 2018	54.33	55.53	54.27	55.53	281,486	+1.42(+2.63%)
Feb 22, 2018	53.90	54.65	53.61	54.11	358,178	+0.31(+0.58%)
Feb 21, 2018	54.57	54.86	53.78	53.80	552,348	-0.75(-1.37%)
Feb 20, 2018	54.69	54.92	54.16	54.55	438,503	-0.48(-0.87%)
Feb 16, 2018		55.02	55.02	55.02	0	+0.68(+1.26%)
Feb 15, 2018	54.86	54.86	53.32	54.34	497,344	+0.34(+0.63%)
Feb 14, 2018	54.29	54.52	53.79	54.00	580,521	-0.67(-1.22%)
Feb 13, 2018	54.49	54.96	53.92	54.66	339,834	-0.20(-0.37%)
Feb 12, 2018	55.00	55.07	54.00	54.87	355,308	-0.14(-0.26%)
Feb 09, 2018	54.11	55.41	54.11	55.01	489,644	+1.05(+1.94%)
Feb 08, 2018	54.01	54.60	53.19	53.96	578,671	-0.13(-0.25%)
Feb 07, 2018	53.56	53.78	53.56	54.10	432,315	+0.28(+0.53%)
Feb 06, 2018	53.69	53.94	52.45	53.81	810,899	-0.91(-1.67%)
Feb 05, 2018	55.15	55.37	54.21	54.73	228,461	-0.70(-1.26%)
Feb 02, 2018	55.74	55.98	55.30	55.43	382,533	-0.11(-0.20%)
Feb 01, 2018	56.81	57.10	55.31	55.54	317,391	-1.48(-2.60%)
Jan 31, 2018	56.81	57.12	56.17	57.02	285,332	+0.46(+0.82%)
Jan 30, 2018	56.39	56.39	56.39	56.55	199,029	+0.18(+0.32%)
Jan 29, 2018	57.17	57.17	56.37	56.37	211,985	-0.96(-1.67%)
Jan 26, 2018	57.86	57.86	56.89	57.33	231,746	-0.45(-0.78%)
Jan 25, 2018	56.86	57.81	56.86	57.78	336,512	+0.78(+1.37%)
Jan 24, 2018	57.77	58.22	56.98	57.00	387,667	-0.50(-0.88%)
Jan 23, 2018	56.81	57.82	56.55	57.51	492,928	+0.74(+1.30%)
Jan 22, 2018	56.91	57.36	56.58	56.77	333,565	+0.11(+0.19%)
Jan 19, 2018	57.68	57.78	56.51	56.66	654,537	-0.98(-1.69%)
Jan 18, 2018	57.85	58.28	57.52	57.63	532,732	-0.50(-0.85%)
Jan 17, 2018	57.85	58.25	57.48	58.13	380,997	+0.29(+0.50%)
Jan 16, 2018	57.73	58.16	57.49	57.84	440,140	+0.38(+0.66%)
Jan 12, 2018		57.46	57.46	57.46	0	+0.36(+0.63%)
Jan 11, 2018	57.18	57.55	56.88	57.10	368,508	-0.14(-0.25%)
Jan 10, 2018	57.62	57.67	56.97	57.24	355,557	-0.52(-0.90%)
Jan 09, 2018	58.28	58.35	57.39	57.76	464,693	-0.53(-0.90%)
Jan 08, 2018	57.97	58.29	57.46	58.29	421,796	+0.39(+0.68%)
Jan 05, 2018	57.55	57.93	57.09	57.89	490,707	+0.50(+0.86%)
Jan 04, 2018	57.88	58.49	57.30	57.40	234,882	-0.38(-0.65%)
Jan 03, 2018	57.97	58.44	57.56	57.77	277,634	-0.31(-0.54%)
Jan 02, 2018	58.43	58.58	58.23	58.09	432,033	-0.44(-0.75%)
Dec 29, 2017		58.53	58.53	58.53	0	+0.04(+0.07%)
Dec 28, 2017	58.13	58.58	57.73	58.49	272,672	+0.47(+0.81%)
Dec 27, 2017	57.74	58.36	57.74	58.02	258,286	+0.53(+0.92%)
Dec 26, 2017	57.87	58.17	57.43	57.49	469,769	-0.32(-0.56%)
Dec 22, 2017	57.92	58.21	57.77	57.81	218,565	-0.12(-0.20%)
Dec 21, 2017	58.15	58.39	57.87	57.93	225,206	-0.42(-0.72%)
Dec 20, 2017	58.95	59.06	58.25	58.35	401,168	-0.49(-0.83%)
Dec 19, 2017	60.14	60.25	58.77	58.84	249,904	-1.26(-2.10%)
Dec 18, 2017	61.51	61.81	60.08	60.10	281,973	-1.22(-1.99%)
Dec 15, 2017	60.37	61.78	60.37	61.32	1,006,964	+0.90(+1.49%)
Dec 14, 2017	61.06	61.24	60.41	60.42	218,767	-0.63(-1.03%)
Dec 13, 2017	61.21	61.48	60.70	61.05	200,510	+0.15(+0.25%)
Dec 12, 2017	62.27	62.46	60.86	60.90	197,146	-1.41(-2.26%)
Dec 11, 2017	62.58	62.58	61.82	62.31	320,013	-0.13(-0.21%)
Dec 08, 2017	62.58	62.71	62.02	62.44	145,528	+0.00(+0.00%)
Dec 07, 2017	62.56	62.58	61.90		193,816	+0.00(+0.00%)
Dec 06, 2017	62.10	62.61	61.55	62.51	191,398	+0.61(+0.98%)
Dec 05, 2017	63.29	63.29	61.56	61.91	285,251	-1.37(-2.16%)
Dec 04, 2017	63.38	63.94	63.38	63.28	209,262	+0.14(+0.22%)

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.