Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.11	54.19	52.53	52.60	353,568	-1.39(-2.58%)
Feb 27, 2018	55.04	55.75	53.99	53.99	402,978	-1.05(-1.91%)
Feb 26, 2018	55.09	55.66	54.25	55.04	345,051	+0.25(+0.46%)
Feb 23, 2018	55.02	55.06	53.74	54.79	369,574	-0.05(-0.10%)
Feb 22, 2018	54.21	55.51	53.76	54.84	538,362	+0.94(+1.75%)
Feb 21, 2018	54.22	55.50	53.69	53.90	352,233	-0.42(-0.77%)
Feb 20, 2018	54.46	56.11	54.08	54.32	486,069	-0.33(-0.60%)
Feb 16, 2018		54.64	54.64	54.64	0	+2.44(+4.66%)
Feb 15, 2018	51.14	52.22	50.34	52.21	1,033,622	+1.45(+2.85%)
Feb 14, 2018	53.09	53.09	49.40	50.76	1,637,776	-3.63(-6.67%)
Feb 13, 2018	53.79	55.51	53.78	54.39	235,279	+0.34(+0.64%)
Feb 12, 2018	54.90	55.12	52.80	54.04	201,490	-0.25(-0.47%)
Feb 09, 2018	54.61	55.08	52.67	54.30	217,092	+0.56(+1.04%)
Feb 08, 2018	55.65	55.80	53.71	53.74	319,726	-1.77(-3.18%)
Feb 07, 2018	53.95	56.19	53.81	55.50	257,987	+1.50(+2.78%)
Feb 06, 2018	52.46	54.68	51.64	54.00	696,883	-0.87(-1.58%)
Feb 05, 2018	57.89	58.42	53.75	54.87	291,201	-3.74(-6.38%)
Feb 02, 2018	60.43	60.43	58.53	58.61	145,287	-2.12(-3.49%)
Feb 01, 2018	60.15	61.38	59.69	60.73	292,191	+0.35(+0.58%)
Jan 31, 2018	61.88	62.08	60.35	60.37	241,395	-0.74(-1.21%)
Jan 30, 2018	60.70	61.22	60.15	61.11	212,304	-0.30(-0.49%)
Jan 29, 2018	60.83	62.07	60.78	61.41	212,695	+0.58(+0.95%)
Jan 26, 2018	61.30	61.42	59.38	60.83	222,232	-0.12(-0.19%)
Jan 25, 2018	61.49	61.49	59.97	60.95	187,362	-0.05(-0.07%)
Jan 24, 2018	60.95	61.95	60.26	61.00	230,439	+0.54(+0.90%)
Jan 23, 2018	60.66	60.77	59.96	60.45	160,753	-0.11(-0.18%)
Jan 22, 2018	61.10	61.19	60.16	60.56	183,238	-0.67(-1.09%)
Jan 19, 2018	59.87	61.47	59.87	61.23	249,267	+1.39(+2.31%)
Jan 18, 2018	59.96	60.27	59.04	59.85	316,875	+0.43(+0.72%)
Jan 17, 2018	59.68	59.83	58.80	59.42	180,889	-0.20(-0.33%)
Jan 16, 2018	61.56	61.56	59.37	59.62	220,258	-1.17(-1.92%)
Jan 12, 2018		60.79	60.79	60.79	0	+0.08(+0.13%)
Jan 11, 2018	58.62	60.76	58.15	60.71	278,863	+2.54(+4.37%)
Jan 10, 2018	57.84	58.27	57.48	58.16	146,592	+0.09(+0.16%)
Jan 09, 2018	58.04	58.83	57.99	58.07	122,995	+0.06(+0.11%)
Jan 08, 2018	58.13	58.38	57.20	58.01	204,241	-0.12(-0.20%)
Jan 05, 2018	59.12	59.12	57.74	58.13	153,958	-0.91(-1.55%)
Jan 04, 2018	58.74	59.34	57.83	59.04	180,951	+0.74(+1.27%)
Jan 03, 2018	57.97	58.71	57.97	58.30	235,498	+0.36(+0.62%)
Jan 02, 2018	57.67	58.55	57.67	57.94	211,731	+0.52(+0.90%)
Dec 29, 2017		57.42	57.42	57.42	0	-1.49(-2.54%)
Dec 28, 2017	58.96	59.39	58.58	58.91	155,160	+0.35(+0.60%)
Dec 27, 2017	58.16	58.81	57.78	58.56	178,488	+0.58(+1.00%)
Dec 26, 2017	57.55	58.28	57.13	57.98	142,528	+0.61(+1.07%)
Dec 22, 2017	58.07	58.07	56.83	57.37	185,394	-0.46(-0.80%)
Dec 21, 2017	58.37	58.71	57.56	57.83	197,374	-0.26(-0.45%)
Dec 20, 2017	57.47	58.26	57.25	58.09	287,184	+1.01(+1.77%)
Dec 19, 2017	58.35	58.53	57.02	57.08	289,814	-1.35(-2.30%)
Dec 18, 2017	57.09	58.53	56.66	58.43	371,981	+2.07(+3.67%)
Dec 15, 2017	56.10	57.60	55.69	56.36	858,223	+0.52(+0.94%)
Dec 14, 2017	57.38	57.38	55.59	55.83	319,428	-1.51(-2.63%)
Dec 13, 2017	57.41	58.27	56.62	57.34	301,271	-0.09(-0.16%)
Dec 12, 2017	57.55	57.94	57.22	57.43	207,767	+0.23(+0.39%)
Dec 11, 2017	59.53	59.58	57.01	57.21	387,564	-2.01(-3.39%)
Dec 08, 2017	59.49	59.49	58.89	59.21	257,649	+0.00(+0.00%)
Dec 07, 2017	59.03	60.30	58.81		211,911	+0.00(+0.00%)
Dec 06, 2017	58.34	59.59	57.97	58.99	229,425	+0.62(+1.07%)
Dec 05, 2017	59.28	59.28	58.36	58.36	221,095	-0.98(-1.64%)
Dec 04, 2017	60.12	60.87	59.22	59.34	248,368	+0.05(+0.08%)

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.