Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.55	55.57	54.13	54.16	1,596,022	-0.74(-1.35%)
Feb 27, 2018	55.33	55.83	54.90	54.90	1,463,142	-0.55(-1.00%)
Feb 26, 2018	54.91	55.58	54.59	55.45	1,886,058	+1.00(+1.85%)
Feb 23, 2018	54.19	54.49	53.78	54.45	1,603,864	+0.68(+1.27%)
Feb 22, 2018				53.77	1,941,676	+0.12(+0.23%)
Feb 21, 2018	53.56	54.53	53.43	53.64	2,237,318	+0.02(+0.03%)
Feb 20, 2018	54.37	54.58	53.47	53.63	1,883,609	-1.00(-1.82%)
Feb 16, 2018		54.62	54.62	54.62	0	+1.16(+2.17%)
Feb 15, 2018	53.34	53.53	52.45	53.46	2,256,006	+0.86(+1.63%)
Feb 14, 2018	51.35	52.65	51.35	52.61	1,885,570	+0.71(+1.37%)
Feb 13, 2018	51.60	51.94	51.35	51.89	1,282,946	+0.13(+0.25%)
Feb 12, 2018	51.72	52.12	51.02	51.76	2,172,516	+0.77(+1.51%)
Feb 09, 2018	50.63	51.44	49.22	50.99	2,441,868	+1.15(+2.30%)
Feb 08, 2018	52.41	52.67	49.82	49.85	2,849,842	-2.86(-5.42%)
Feb 07, 2018	52.68	53.26	52.47	52.70	2,983,307	-0.11(-0.20%)
Feb 06, 2018	51.53	52.87	50.72	52.81	3,905,526	-0.07(-0.12%)
Feb 05, 2018	54.79	54.79	52.17	52.88	2,587,624	-2.14(-3.88%)
Feb 02, 2018	54.00	55.26	53.90	55.01	3,313,914	+0.79(+1.45%)
Feb 01, 2018	53.33	54.77	53.33	54.23	2,521,037	-0.29(-0.53%)
Jan 31, 2018	55.99	55.99	54.07	54.51	4,822,578	-1.25(-2.24%)
Jan 30, 2018	55.49	56.84	55.49	55.76	4,584,591	-0.20(-0.37%)
Jan 29, 2018	57.60	57.79	55.57	55.97	6,825,757	-1.52(-2.65%)
Jan 26, 2018	57.13	58.54	56.58	57.49	2,311,858	+0.97(+1.71%)
Jan 25, 2018	56.42	57.01	55.98	56.52	1,381,219	+0.28(+0.49%)
Jan 24, 2018	55.95	56.70	55.95	56.25	1,525,002	+0.28(+0.50%)
Jan 23, 2018	56.31	56.31	55.71	55.97	2,598,535	-0.30(-0.54%)
Jan 22, 2018	56.65	56.74	55.84	56.27	1,727,498	-0.31(-0.55%)
Jan 19, 2018	55.86	56.70	55.78	56.58	1,755,718	+0.92(+1.66%)
Jan 18, 2018	56.56	56.77	55.53	55.66	2,819,072	-1.01(-1.79%)
Jan 17, 2018	56.61	56.86	56.25	56.67	1,786,553	+0.47(+0.84%)
Jan 16, 2018	56.79	57.06	55.95	56.20	1,915,476	-0.42(-0.74%)
Jan 12, 2018		56.61	56.61	56.61	0	+0.77(+1.38%)
Jan 11, 2018	55.42	55.84	54.99	55.84	1,632,059	+0.70(+1.26%)
Jan 10, 2018				55.15	1,685,092	+0.01(+0.01%)
Jan 09, 2018	55.29	55.71	55.03	55.14	2,749,408	-0.29(-0.53%)
Jan 08, 2018	55.13	55.87	54.92	55.44	2,494,431	+0.37(+0.67%)
Jan 05, 2018	55.02	55.48	54.68	55.07	2,398,198	+0.22(+0.40%)
Jan 04, 2018	53.73	55.01	53.59	54.85	2,683,956	+1.34(+2.51%)
Jan 03, 2018	53.15	54.00	52.97	53.51	2,615,625	+0.56(+1.07%)
Jan 02, 2018	52.07	53.01	51.88	52.94	2,733,439	+1.23(+2.37%)
Dec 29, 2017		51.71	51.71	51.71	0	+0.01(+0.02%)
Dec 28, 2017	51.73	51.76	51.33	51.71	1,455,765	+0.10(+0.19%)
Dec 27, 2017	51.79	51.94	51.51	51.61	998,918	-0.14(-0.27%)
Dec 26, 2017	52.23	52.47	51.66	51.75	812,457	-0.39(-0.75%)
Dec 22, 2017	52.20	52.33	51.67	52.14	1,061,853	-0.09(-0.17%)
Dec 21, 2017	52.43	52.56	52.15	52.23	1,132,994	+0.09(+0.17%)
Dec 20, 2017	51.99	52.22	51.62	52.14	1,399,203	+0.27(+0.52%)
Dec 19, 2017	52.22	52.52	51.66	51.87	1,724,617	-0.38(-0.72%)
Dec 18, 2017	51.95	52.43	51.95	52.25	1,793,677	+0.61(+1.19%)
Dec 15, 2017	52.29	52.44	51.25	51.63	6,148,531	+0.46(+0.90%)
Dec 14, 2017	52.76	52.87	51.17	51.17	2,583,661	-1.43(-2.72%)
Dec 13, 2017	52.36	52.75	52.32	52.61	1,857,855	+0.29(+0.56%)
Dec 12, 2017	52.31	53.07	52.20	52.31	1,864,815	-0.39(-0.75%)
Dec 11, 2017	52.73	52.97	52.34	52.70	2,617,858	+0.00(+0.00%)
Dec 08, 2017	52.36	52.98	52.12	52.70	2,042,463	+0.70(+1.35%)
Dec 07, 2017	51.95	52.16	51.69	52.00	1,564,244	+0.11(+0.22%)
Dec 06, 2017	51.73	51.99	51.50	51.89	1,632,911	+0.09(+0.17%)
Dec 05, 2017	52.02	52.06	51.55	51.80	2,047,887	-0.13(-0.25%)
Dec 04, 2017	51.39	52.06	51.16	51.93	2,136,451	+0.88(+1.71%)

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.