Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.45	54.66	54.07	54.07	31,457	-0.29(-0.53%)
Feb 27, 2018	54.56	54.85	53.88	54.36	23,972	-0.34(-0.62%)
Feb 26, 2018	54.67	55.00	54.48	54.70	19,057	+0.03(+0.05%)
Feb 23, 2018	54.82	54.82	54.41	54.67	18,546	-0.02(-0.04%)
Feb 22, 2018	54.90	55.00	54.31	54.69	11,192	-0.27(-0.49%)
Feb 21, 2018	54.01	55.70	53.73	54.96	41,678	+1.17(+2.18%)
Feb 20, 2018	54.40	54.53	53.57	53.79	21,035	-0.70(-1.28%)
Feb 16, 2018		54.49	54.49	54.49	0	-0.11(-0.20%)
Feb 15, 2018	55.29	55.44	53.46	54.60	24,978	-0.99(-1.78%)
Feb 14, 2018	53.91	55.94	53.32	55.59	23,695	+1.28(+2.36%)
Feb 13, 2018	53.48	54.55	52.90	54.31	20,789	+0.70(+1.31%)
Feb 12, 2018	54.50	54.55	53.09	53.61	18,591	-0.70(-1.29%)
Feb 09, 2018	54.14	55.12	53.45	54.31	30,791	+0.70(+1.31%)
Feb 08, 2018	54.44	54.44	53.46	53.61	20,466	-0.75(-1.38%)
Feb 07, 2018	53.12	54.67	52.75	54.36	25,644	+0.96(+1.80%)
Feb 06, 2018	53.51	54.06	52.35	53.40	34,265	-0.89(-1.64%)
Feb 05, 2018	54.70	55.39	53.84	54.29	25,267	-0.78(-1.42%)
Feb 02, 2018	55.07	55.35	54.70	55.07	18,551	-0.31(-0.56%)
Feb 01, 2018	54.01	55.40	53.90	55.38	16,938	+1.09(+2.01%)
Jan 31, 2018	54.70	55.73	54.01	54.29	18,048	-0.23(-0.41%)
Jan 30, 2018	53.81	55.91	53.81	54.52	17,753	+0.44(+0.80%)
Jan 29, 2018	54.38	54.91	54.08	54.08	17,924	-0.32(-0.59%)
Jan 26, 2018	55.50	55.77	54.09	54.40	29,961	-1.40(-2.51%)
Jan 25, 2018	55.24	56.00	55.00	55.80	30,196	+0.18(+0.32%)
Jan 24, 2018	55.93	55.94	54.83	55.62	19,327	-0.08(-0.14%)
Jan 23, 2018	55.68	55.80	55.25	55.70	16,765	-0.09(-0.16%)
Jan 22, 2018	55.51	55.87	54.80	55.79	17,513	+0.07(+0.13%)
Jan 19, 2018	54.00	55.89	53.76	55.72	19,770	+1.56(+2.88%)
Jan 18, 2018	53.98	54.66	53.98	54.16	9,718	-0.09(-0.17%)
Jan 17, 2018	54.03	54.50	53.85	54.25	27,482	+0.19(+0.35%)
Jan 16, 2018	56.02	56.02	54.06	54.06	20,602	-1.82(-3.26%)
Jan 12, 2018		55.88	55.88	55.88	0	-0.21(-0.37%)
Jan 11, 2018	54.64	55.10	54.38	56.09	13,652	+1.40(+2.56%)
Jan 10, 2018	53.23	55.69	53.23	54.69	22,759	+1.29(+2.42%)
Jan 09, 2018	54.46	55.25	53.15	53.40	17,524	-0.94(-1.73%)
Jan 08, 2018	53.01	54.68	53.01	54.34	19,389	+1.16(+2.18%)
Jan 05, 2018	53.80	55.24	52.35	53.18	21,953	-0.30(-0.56%)
Jan 04, 2018	53.57	54.21	53.31	53.48	10,869	+0.17(+0.32%)
Jan 03, 2018	53.49	53.77	53.00	53.31	14,742	-0.19(-0.36%)
Jan 02, 2018	54.98	54.98	52.08	53.50	45,966	-1.24(-2.27%)
Dec 29, 2017		54.74	54.74	54.74	0	-0.66(-1.19%)
Dec 28, 2017	55.32	55.40	54.87	55.40	18,456	+0.35(+0.64%)
Dec 27, 2017	55.15	56.15	54.88	55.05	18,924	-0.20(-0.36%)
Dec 26, 2017	55.40	55.50	53.55	55.25	13,027	-0.04(-0.07%)
Dec 22, 2017	55.98	56.00	55.00	55.29	16,025	-0.67(-1.20%)
Dec 21, 2017	56.21	57.31	55.74	55.96	15,209	-0.14(-0.25%)
Dec 20, 2017	56.39	56.69	55.69	56.10	24,319	+0.00(+0.00%)
Dec 19, 2017	57.11	57.11	55.71	56.10	14,529	-0.90(-1.58%)
Dec 18, 2017	56.61	57.29	56.12	57.00	22,964	+0.76(+1.35%)
Dec 15, 2017	56.42	57.82	55.66	56.24	62,874	-0.28(-0.50%)
Dec 14, 2017	57.76	57.76	55.78	56.52	18,357	-1.12(-1.94%)
Dec 13, 2017	57.78	58.95	57.04	57.64	38,075	-0.11(-0.19%)
Dec 12, 2017	57.37	57.96	56.95	57.75	25,904	+0.43(+0.75%)
Dec 11, 2017	57.76	58.54	56.97	57.32	14,661	-0.43(-0.74%)
Dec 08, 2017	57.03	58.70	56.78	57.75	19,624	+0.99(+1.74%)
Dec 07, 2017	56.58	57.83	56.21	56.76	20,271	+0.19(+0.34%)
Dec 06, 2017	57.91	57.91	56.56	56.57	10,125	-0.99(-1.72%)
Dec 05, 2017	58.70	58.80	57.42	57.56	22,293	-1.17(-1.99%)
Dec 04, 2017	58.99	59.05	57.94	58.73	36,508	+0.23(+0.39%)

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.