Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.79	53.79	51.46	51.46	1,189,450	-2.19(-4.08%)
Feb 27, 2018	55.18	55.18	53.63	53.65	579,786	-1.53(-2.77%)
Feb 26, 2018	55.53	55.53	54.58	55.18	1,127,770	-0.04(-0.08%)
Feb 23, 2018	55.05	55.43	54.65	55.23	356,500	+0.65(+1.19%)
Feb 22, 2018				54.58	409,585	+0.44(+0.81%)
Feb 21, 2018	54.44	55.26	54.08	54.14	563,181	-0.17(-0.31%)
Feb 20, 2018	54.16	54.96	54.04	54.31	441,560	-0.07(-0.13%)
Feb 16, 2018		54.37	54.37	54.37	0	-0.47(-0.85%)
Feb 15, 2018	55.47	55.47	54.18	54.84	380,895	-0.21(-0.39%)
Feb 14, 2018	53.41	55.12	53.41	55.05	422,993	+1.11(+2.05%)
Feb 13, 2018	53.55	54.18	53.35	53.95	442,067	+0.17(+0.32%)
Feb 12, 2018	53.34	54.13	52.93	53.78	957,046	+0.89(+1.69%)
Feb 09, 2018	53.57	53.78	51.16	52.88	937,342	+0.14(+0.27%)
Feb 08, 2018	57.01	57.12	52.68	52.74	1,118,751	-4.10(-7.22%)
Feb 07, 2018	54.86	55.91	54.75	56.84	1,049,839	+2.23(+4.08%)
Feb 06, 2018	52.13	54.83	51.73	54.61	765,477	+0.53(+0.98%)
Feb 05, 2018	55.39	56.03	53.48	54.08	400,408	-1.65(-2.96%)
Feb 02, 2018	56.76	56.76	55.46	55.74	811,070	-1.39(-2.43%)
Feb 01, 2018	57.49	57.49	56.31	57.12	339,856	-0.43(-0.75%)
Jan 31, 2018	58.06	58.15	57.42	57.56	483,467	-0.09(-0.15%)
Jan 30, 2018	57.26	57.67	57.26	57.64	563,281	+0.03(+0.04%)
Jan 29, 2018	58.25	58.25	57.36	57.62	312,326	-0.66(-1.12%)
Jan 26, 2018	57.92	58.40	57.15	58.27	264,155	+0.46(+0.79%)
Jan 25, 2018	57.83	57.94	57.11	57.81	377,786	+0.55(+0.97%)
Jan 24, 2018	57.69	58.02	57.05	57.26	261,628	-0.16(-0.28%)
Jan 23, 2018	57.80	57.80	57.13	57.42	421,280	-0.31(-0.55%)
Jan 22, 2018	57.41	57.73	57.16	57.73	541,980	+0.23(+0.40%)
Jan 19, 2018	56.67	57.51	56.34	57.51	276,763	+0.91(+1.61%)
Jan 18, 2018	56.60	56.85	56.25	56.59	304,499	-0.24(-0.42%)
Jan 17, 2018	57.31	57.42	56.55	56.83	496,624	-0.32(-0.57%)
Jan 16, 2018	57.86	57.93	56.91	57.16	487,198	-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	868,560	+0.80(+1.44%)
Jan 10, 2018	55.90	55.90	55.11	55.70	1,159,099	-0.40(-0.71%)
Jan 09, 2018	55.93	56.54	55.75	56.10	408,604	+0.23(+0.41%)
Jan 08, 2018	55.70	56.08	55.29	55.87	466,687	+0.19(+0.34%)
Jan 05, 2018	54.14	55.77	54.14	55.68	356,276	+2.18(+4.07%)
Jan 04, 2018	53.85	53.85	53.41	53.51	175,291	+0.03(+0.05%)
Jan 03, 2018	53.42	53.68	53.05	53.48	266,943	+0.26(+0.50%)
Jan 02, 2018	52.78	53.23	52.54	53.22	281,397	+0.81(+1.54%)
Dec 29, 2017		52.41	52.41	52.41	0	-0.29(-0.55%)
Dec 28, 2017	52.94	52.94	52.43	52.70	188,304	-0.02(-0.03%)
Dec 27, 2017	52.85	53.34	52.67	52.71	591,507	-0.15(-0.29%)
Dec 26, 2017	53.01	53.17	52.53	52.87	214,350	-0.15(-0.29%)
Dec 22, 2017	53.64	53.85	52.98	53.02	436,473	-0.60(-1.11%)
Dec 21, 2017	52.77	53.62	52.71	53.62	1,935,335	+1.01(+1.92%)
Dec 20, 2017	52.39	52.63	52.05	52.60	983,375	+0.47(+0.90%)
Dec 19, 2017	52.12	52.47	51.31	52.14	822,349	+2.48(+4.99%)
Dec 18, 2017	49.48	49.86	49.37	49.66	276,350	+0.65(+1.32%)
Dec 15, 2017	47.88	49.43	47.88	49.01	873,775	+1.35(+2.84%)
Dec 14, 2017	49.06	49.06	47.63	47.66	366,769	-1.30(-2.66%)
Dec 13, 2017	49.40	49.43	48.88	48.96	270,799	-0.34(-0.69%)
Dec 12, 2017	50.00	50.00	49.25	49.30	249,773	-0.56(-1.13%)
Dec 11, 2017	50.18	50.26	49.74	49.86	290,366	+0.11(+0.22%)
Dec 08, 2017	50.82	50.82	49.72	49.75	303,955	-0.60(-1.20%)
Dec 07, 2017	50.59	50.78	50.20	50.36	276,160	-0.01(-0.02%)
Dec 06, 2017	50.77	50.87	50.31	50.37	359,836	-0.49(-0.97%)
Dec 05, 2017	51.42	51.57	50.73	50.86	251,558	-0.60(-1.17%)
Dec 04, 2017	52.11	52.16	51.28	51.46	344,472	-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.