Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.79	53.79	51.47	51.47	1,189,401	-2.19(-4.08%)
Feb 27, 2018	55.19	55.19	53.63	53.65	579,762	-1.53(-2.77%)
Feb 26, 2018	55.53	55.53	54.59	55.19	1,127,723	-0.04(-0.08%)
Feb 23, 2018	55.05	55.43	54.66	55.23	356,485	+0.65(+1.19%)
Feb 22, 2018				54.58	409,568	+0.44(+0.81%)
Feb 21, 2018	54.44	55.26	54.08	54.14	563,158	-0.17(-0.31%)
Feb 20, 2018	54.16	54.96	54.04	54.31	441,542	-0.07(-0.13%)
Feb 16, 2018		54.38	54.38	54.38	0	-0.47(-0.85%)
Feb 15, 2018	55.47	55.47	54.18	54.84	380,879	-0.21(-0.39%)
Feb 14, 2018	53.41	55.12	53.41	55.06	422,976	+1.11(+2.05%)
Feb 13, 2018	53.55	54.18	53.35	53.95	442,048	+0.17(+0.32%)
Feb 12, 2018	53.35	54.13	52.93	53.78	957,006	+0.89(+1.69%)
Feb 09, 2018	53.58	53.78	51.16	52.89	937,303	+0.14(+0.27%)
Feb 08, 2018	57.01	57.13	52.68	52.74	1,118,704	-4.10(-7.22%)
Feb 07, 2018	54.86	55.92	54.75	56.84	1,049,796	+2.23(+4.08%)
Feb 06, 2018	52.13	54.84	51.73	54.61	765,445	+0.53(+0.98%)
Feb 05, 2018	55.39	56.03	53.48	54.09	400,392	-1.65(-2.96%)
Feb 02, 2018	56.76	56.76	55.47	55.74	811,036	-1.39(-2.43%)
Feb 01, 2018	57.49	57.49	56.32	57.12	339,842	-0.43(-0.75%)
Jan 31, 2018	58.06	58.15	57.42	57.56	483,446	-0.09(-0.15%)
Jan 30, 2018	57.26	57.67	57.26	57.64	563,258	+0.03(+0.04%)
Jan 29, 2018	58.25	58.25	57.37	57.62	312,313	-0.66(-1.12%)
Jan 26, 2018	57.92	58.40	57.15	58.27	264,144	+0.46(+0.79%)
Jan 25, 2018	57.83	57.94	57.12	57.81	377,770	+0.55(+0.97%)
Jan 24, 2018	57.69	58.03	57.05	57.26	261,617	-0.16(-0.28%)
Jan 23, 2018	57.81	57.81	57.13	57.42	421,262	-0.31(-0.55%)
Jan 22, 2018	57.41	57.74	57.17	57.74	541,957	+0.23(+0.40%)
Jan 19, 2018	56.67	57.51	56.34	57.51	276,752	+0.91(+1.61%)
Jan 18, 2018	56.61	56.85	56.25	56.60	304,487	-0.24(-0.42%)
Jan 17, 2018	57.31	57.42	56.55	56.84	496,603	-0.32(-0.57%)
Jan 16, 2018	57.87	57.93	56.91	57.16	487,178	-0.06(-0.10%)
Jan 12, 2018		57.22	57.22	57.22	0	+0.71(+1.27%)
Jan 11, 2018	55.98	56.65	55.72	56.50	868,524	+0.80(+1.44%)
Jan 10, 2018	55.90	55.90	55.12	55.70	1,159,050	-0.40(-0.71%)
Jan 09, 2018	55.93	56.55	55.75	56.10	408,587	+0.23(+0.41%)
Jan 08, 2018	55.70	56.09	55.30	55.87	466,668	+0.19(+0.34%)
Jan 05, 2018	54.14	55.77	54.14	55.69	356,261	+2.18(+4.07%)
Jan 04, 2018	53.86	53.86	53.41	53.51	175,284	+0.03(+0.05%)
Jan 03, 2018	53.42	53.68	53.06	53.48	266,932	+0.26(+0.50%)
Jan 02, 2018	52.78	53.24	52.54	53.22	281,385	+0.81(+1.54%)
Dec 29, 2017		52.41	52.41	52.41	0	-0.29(-0.55%)
Dec 28, 2017	52.95	52.95	52.43	52.70	188,296	-0.02(-0.03%)
Dec 27, 2017	52.85	53.35	52.67	52.72	591,483	-0.15(-0.29%)
Dec 26, 2017	53.01	53.17	52.53	52.87	214,341	-0.15(-0.29%)
Dec 22, 2017	53.64	53.86	52.98	53.02	436,455	-0.60(-1.11%)
Dec 21, 2017	52.78	53.62	52.71	53.62	1,935,254	+1.01(+1.92%)
Dec 20, 2017	52.39	52.63	52.05	52.61	983,334	+0.47(+0.90%)
Dec 19, 2017	52.12	52.47	51.31	52.14	822,315	+2.48(+4.99%)
Dec 18, 2017	49.48	49.86	49.37	49.66	276,338	+0.65(+1.32%)
Dec 15, 2017	47.88	49.44	47.88	49.02	873,738	+1.35(+2.84%)
Dec 14, 2017	49.07	49.07	47.64	47.66	366,754	-1.30(-2.66%)
Dec 13, 2017	49.41	49.43	48.88	48.96	270,788	-0.34(-0.69%)
Dec 12, 2017	50.00	50.00	49.25	49.30	249,762	-0.56(-1.13%)
Dec 11, 2017	50.18	50.26	49.74	49.87	290,354	+0.11(+0.22%)
Dec 08, 2017	50.82	50.82	49.72	49.76	303,942	-0.60(-1.20%)
Dec 07, 2017	50.59	50.78	50.21	50.36	276,149	-0.01(-0.02%)
Dec 06, 2017	50.78	50.87	50.31	50.37	359,821	-0.49(-0.97%)
Dec 05, 2017	51.42	51.57	50.73	50.86	251,547	-0.60(-1.17%)
Dec 04, 2017	52.11	52.16	51.28	51.47	344,458	-0.03(-0.05%)

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.