Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.86	54.18	52.78	52.89	6,469,915	-0.53(-1.00%)
Feb 27, 2018	55.47	55.70	53.06	53.43	7,562,689	-2.21(-3.97%)
Feb 26, 2018	56.44	57.14	55.48	55.63	4,647,474	-0.56(-0.99%)
Feb 23, 2018	56.38	56.44	55.10	56.19	4,200,358	+0.40(+0.71%)
Feb 22, 2018				55.79	4,683,968	+0.55(+1.00%)
Feb 21, 2018	56.47	56.94	55.17	55.24	6,597,670	-0.73(-1.30%)
Feb 20, 2018	54.79	56.41	54.71	55.97	6,125,949	+0.60(+1.09%)
Feb 16, 2018		55.36	55.36	55.36	0	-0.38(-0.69%)
Feb 15, 2018		56.05	55.12	55.75	4,736,691	+0.63(+1.15%)
Feb 14, 2018	54.00	55.40	54.00	55.11	4,687,740	+1.07(+1.98%)
Feb 13, 2018	52.50	54.43	52.49	54.04	5,360,904	+0.94(+1.77%)
Feb 12, 2018	52.81	53.38	51.83	53.11	6,028,715	+0.59(+1.12%)
Feb 09, 2018	52.53	53.42	51.11	52.52	13,448,943	+0.36(+0.70%)
Feb 08, 2018	53.02	56.73	52.16	52.15	16,959,502	-3.49(-6.27%)
Feb 07, 2018	56.16	56.68	55.30	55.65	9,533,160	-0.87(-1.54%)
Feb 06, 2018	55.01	57.01	54.85	56.52	9,068,108	-0.39(-0.69%)
Feb 05, 2018	56.73	58.62	56.46	56.91	8,489,358	-0.25(-0.43%)
Feb 02, 2018	56.73	57.85	56.12	57.16	6,578,451	+0.24(+0.42%)
Feb 01, 2018	57.28	58.01	56.43	56.92	5,763,401	-0.74(-1.28%)
Jan 31, 2018	58.93	59.16	57.62	57.65	5,871,424	-0.48(-0.82%)
Jan 30, 2018	58.24	58.32	57.05	58.13	6,491,407	-0.70(-1.19%)
Jan 29, 2018	61.77	61.77	58.75	58.83	10,766,916	-1.66(-2.74%)
Jan 26, 2018	59.59	61.41	59.58	60.49	8,092,275	+1.14(+1.92%)
Jan 25, 2018	58.95	59.87	58.56	59.35	6,238,209	+0.89(+1.53%)
Jan 24, 2018	60.42	61.91	58.01	58.46	11,127,399	-1.79(-2.97%)
Jan 23, 2018	59.86	60.81	59.25	60.25	6,831,193	+0.55(+0.93%)
Jan 22, 2018	58.66	59.71	57.81	59.70	5,648,591	+1.07(+1.83%)
Jan 19, 2018	59.45	59.76	58.18	58.63	7,850,728	+0.61(+1.04%)
Jan 18, 2018	58.56	58.56	57.03	58.02	7,302,614	-0.40(-0.68%)
Jan 17, 2018	58.32	59.03	58.03	58.42	5,728,194	+0.42(+0.72%)
Jan 16, 2018	59.86	60.32	57.65	58.00	9,001,416	-1.22(-2.05%)
Jan 12, 2018		59.22	59.22	59.22	0	+0.26(+0.44%)
Jan 11, 2018	60.41	60.86	58.67	58.96	9,948,368	-1.35(-2.24%)
Jan 10, 2018				60.31	5,080,480	-0.75(-1.22%)
Jan 09, 2018	62.84	62.85	60.57	61.06	5,865,633	-1.03(-1.66%)
Jan 08, 2018	62.18	62.66	60.62	62.09	6,956,092	+0.09(+0.15%)
Jan 05, 2018	62.98	63.03	61.45	62.00	7,931,236	+0.77(+1.25%)
Jan 04, 2018	62.08	62.67	60.62	61.23	6,962,467	-0.36(-0.58%)
Jan 03, 2018	63.03	63.13	61.37	61.59	7,979,082	-1.15(-1.83%)
Jan 02, 2018	62.67	63.19	61.95	62.73	10,696,581	+0.59(+0.96%)
Dec 29, 2017		62.14	62.14	62.14	0	-0.88(-1.39%)
Dec 28, 2017	65.09	65.34	62.17	63.02	10,334,294	-2.10(-3.23%)
Dec 27, 2017	65.20	65.53	64.48	65.12	3,139,831	+0.02(+0.02%)
Dec 26, 2017	65.34	65.91	63.45	65.11	4,692,588	-0.74(-1.12%)
Dec 22, 2017	67.65	67.71	65.38	65.84	4,122,522	-1.03(-1.54%)
Dec 21, 2017	66.93	68.01	66.65	66.87	8,052,165	+1.61(+2.46%)
Dec 20, 2017	65.11	65.42	64.02	65.27	5,329,318	+0.10(+0.15%)
Dec 19, 2017	65.26	66.69	64.65	65.17	8,366,979	-0.28(-0.42%)
Dec 18, 2017	65.03	66.55	64.85	65.44	7,646,676	+1.37(+2.14%)
Dec 15, 2017	63.96	64.21	62.87	64.07	10,346,289	-0.12(-0.18%)
Dec 14, 2017	63.93	65.50	63.85	64.19	7,189,448	-0.25(-0.38%)
Dec 13, 2017	63.03	65.64	62.94	64.43	9,051,982	+2.39(+3.85%)
Dec 12, 2017	61.55	62.43	59.71	62.04	7,505,611	-0.05(-0.07%)
Dec 11, 2017	58.55	62.11	58.38	62.09	9,838,745	+4.19(+7.23%)
Dec 08, 2017	58.79	59.31	57.65	57.90	9,442,218	+0.21(+0.36%)
Dec 07, 2017	57.78	58.26	57.00	57.69	6,247,522	+0.37(+0.65%)
Dec 06, 2017	56.19	57.90	56.19	57.32	8,136,527	+0.05(+0.09%)
Dec 05, 2017		59.07	56.95	57.26	7,761,046	-1.97(-3.32%)
Dec 04, 2017	58.71	60.49	58.29	59.23	7,456,228	+0.90(+1.55%)

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.