Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.26	56.44	54.71	54.71	1,026,969	-1.39(-2.48%)
Feb 27, 2018	57.29	57.89	56.10	56.10	600,456	-1.44(-2.50%)
Feb 26, 2018	57.30	57.94	56.70	57.54	665,364	+0.72(+1.27%)
Feb 23, 2018	54.85	56.84	54.60	56.82	899,781	+2.52(+4.64%)
Feb 22, 2018				54.30	1,410,546	+1.81(+3.45%)
Feb 21, 2018	52.49	54.38	51.78	52.49	1,567,074	+0.45(+0.86%)
Feb 20, 2018	51.58	52.90	50.38	52.04	1,794,380	-0.14(-0.27%)
Feb 16, 2018		52.18	52.18	52.18	0	+0.05(+0.10%)
Feb 15, 2018	53.04	53.27	50.41	52.13	2,736,211	-0.80(-1.51%)
Feb 14, 2018	49.88	53.19	49.42	52.93	913,258	+2.48(+4.92%)
Feb 13, 2018	50.85	51.09	50.31	50.45	553,718	-0.87(-1.70%)
Feb 12, 2018	50.59	51.94	50.49	51.32	959,704	+1.27(+2.54%)
Feb 09, 2018	49.75	50.33	47.81	50.05	1,539,440	+0.76(+1.54%)
Feb 08, 2018		52.48	49.24	49.29	800,880	-2.54(-4.90%)
Feb 07, 2018	53.26	53.67	51.79	51.83	825,224	-1.45(-2.72%)
Feb 06, 2018	52.04	54.26	51.80	53.28	1,286,765	-0.01(-0.02%)
Feb 05, 2018	52.68	54.50	51.20	53.29	1,079,358	-0.51(-0.95%)
Feb 02, 2018	54.04	55.18	53.06	53.80	2,101,334	-0.94(-1.72%)
Feb 01, 2018	52.59	54.85	52.55	54.74	1,457,571	+2.51(+4.81%)
Jan 31, 2018	53.55	53.79	51.96	52.23	1,315,002	-1.36(-2.54%)
Jan 30, 2018	55.87	55.87	53.03	53.59	1,383,333	-2.73(-4.85%)
Jan 29, 2018	56.67	57.36	55.83	56.32	874,649	-0.90(-1.57%)
Jan 26, 2018	56.24	57.92	55.38	57.22	1,664,889	+1.70(+3.06%)
Jan 25, 2018	58.14	58.25	55.32	55.52	1,135,360	-2.45(-4.23%)
Jan 24, 2018	58.95	59.13	57.57	57.97	854,741	-0.21(-0.36%)
Jan 23, 2018	59.13	59.13	57.65	58.18	433,571	-0.44(-0.75%)
Jan 22, 2018	57.84	58.80	57.38	58.62	531,242	+1.14(+1.98%)
Jan 19, 2018	57.22	57.62	56.88	57.48	2,334,287	+0.07(+0.12%)
Jan 18, 2018	57.88	58.17	57.11	57.41	520,765	-0.40(-0.69%)
Jan 17, 2018	57.55	58.47	57.07	57.81	635,086	+0.53(+0.93%)
Jan 16, 2018	58.29	58.80	57.23	57.28	635,497	-0.67(-1.16%)
Jan 12, 2018		57.95	57.95	57.95	0	-0.24(-0.41%)
Jan 11, 2018	57.76	59.03	57.35	58.19	649,666	+0.91(+1.59%)
Jan 10, 2018	59.40	59.56	57.25	57.28	541,676	-2.01(-3.39%)
Jan 09, 2018	59.40	60.07	59.23	59.29	529,857	+0.07(+0.12%)
Jan 08, 2018	58.52	59.28	57.97	59.22	389,792	+0.84(+1.44%)
Jan 05, 2018	58.60	58.60	57.84	58.38	892,009	-0.35(-0.60%)
Jan 04, 2018	58.81	58.94	57.77	58.73	680,245	-0.01(-0.02%)
Jan 03, 2018	59.29	59.60	58.36	58.74	703,501	-0.40(-0.68%)
Jan 02, 2018	58.03	59.22	57.87	59.14	2,073,146	+1.57(+2.73%)
Dec 29, 2017		57.57	57.57	57.57	0	-0.03(-0.05%)
Dec 28, 2017	57.67	57.87	57.21	57.60	570,513	-0.10(-0.17%)
Dec 27, 2017	58.53	58.53	57.61	57.70	473,354	-0.98(-1.67%)
Dec 26, 2017	58.06	58.96	57.66	58.68	680,945	+0.93(+1.61%)
Dec 22, 2017	57.66	58.24	57.22	57.75	516,633	+0.25(+0.43%)
Dec 21, 2017	55.46	57.59	55.24	57.50	1,093,149	+2.02(+3.64%)
Dec 20, 2017	53.98	55.88	53.65	55.48	702,392	+1.98(+3.70%)
Dec 19, 2017	53.53	54.24	52.99	53.50	728,548	+0.39(+0.73%)
Dec 18, 2017	52.45	53.74	52.01	53.11	764,914	+0.84(+1.61%)
Dec 15, 2017	53.84	54.07	52.14	52.27	1,746,076	-1.69(-3.13%)
Dec 14, 2017	54.50	55.18	53.93	53.96	429,883	-0.59(-1.08%)
Dec 13, 2017	54.55	55.23	54.20	54.55	576,318	-0.09(-0.16%)
Dec 12, 2017	55.00	55.00	53.80	54.64	608,852	-0.09(-0.16%)
Dec 11, 2017	54.43	55.00	54.33	54.73	361,692	+0.38(+0.70%)
Dec 08, 2017	54.60	55.15	54.10	54.35	412,629	+0.42(+0.78%)
Dec 07, 2017	53.11	53.98	52.87	53.93	637,815	+1.06(+2.00%)
Dec 06, 2017	54.61	54.65	52.68	52.87	950,255	+0.00(+0.00%)
Dec 05, 2017	56.05	56.23	54.86		638,255	+0.00(+0.00%)
Dec 04, 2017	57.14	57.97	56.28	56.36	482,454	-0.78(-1.37%)

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.