Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.72	54.04	52.98	53.02	1,155,860	-0.49(-0.91%)
Feb 27, 2018	53.79	54.07	53.35	53.51	927,562	-0.36(-0.67%)
Feb 26, 2018	53.90	54.04	53.41	53.87	1,056,402	+0.17(+0.31%)
Feb 23, 2018	53.47	53.73	53.20	53.71	906,460	+0.46(+0.86%)
Feb 22, 2018	54.20	54.32	53.03	53.25	1,653,397	-0.75(-1.39%)
Feb 21, 2018	54.92	54.99	53.99	54.00	933,531	-0.95(-1.72%)
Feb 20, 2018	55.00	55.55	54.67	54.94	1,540,896	-0.10(-0.18%)
Feb 16, 2018		55.04	55.04	55.04	0	+0.37(+0.68%)
Feb 15, 2018	53.86	54.85	53.64	54.67	1,577,529	+0.99(+1.85%)
Feb 14, 2018	53.49	53.89	52.98	53.68	1,266,304	-0.05(-0.09%)
Feb 13, 2018	53.41	54.00	53.34	53.73	1,244,960	+0.31(+0.58%)
Feb 12, 2018	53.32	53.75	52.15	53.41	2,005,401	+0.46(+0.87%)
Feb 09, 2018	52.59	53.30	51.53	52.96	2,166,726	+0.84(+1.61%)
Feb 08, 2018	53.62	54.01	52.11	52.12	3,016,348	-1.29(-2.41%)
Feb 07, 2018	56.35	56.90	52.38	53.40	4,938,730	-2.22(-4.00%)
Feb 06, 2018	54.25	56.20	54.25	55.63	2,372,423	+0.05(+0.09%)
Feb 05, 2018	56.84	57.04	54.80	55.58	855,038	-1.44(-2.53%)
Feb 02, 2018	57.15	57.41	56.58	57.02	1,138,469	-0.43(-0.75%)
Feb 01, 2018	57.48	58.11	57.30	57.45	1,440,122	-0.24(-0.42%)
Jan 31, 2018	57.50	57.84	57.03	57.69	742,870	+0.43(+0.75%)
Jan 30, 2018	57.41	57.55	57.29	57.26	640,970	-0.22(-0.39%)
Jan 29, 2018	58.06	58.29	57.49	57.49	607,998	-0.51(-0.87%)
Jan 26, 2018	58.48	58.48	57.87	57.99	519,514	-0.44(-0.75%)
Jan 25, 2018	58.22	58.84	57.77	58.43	623,667	+0.55(+0.94%)
Jan 24, 2018	57.90	58.87	57.43	57.89	1,486,080	+1.14(+2.01%)
Jan 23, 2018	56.85	57.45	56.41	56.75	1,198,932	-0.17(-0.29%)
Jan 22, 2018	57.95	58.01	56.24	56.91	1,728,895	-1.18(-2.03%)
Jan 19, 2018	57.38	58.28	57.38	58.09	543,880	+0.65(+1.14%)
Jan 18, 2018	57.41	58.10	57.06	57.44	599,218	-0.02(-0.03%)
Jan 17, 2018	57.68	57.96	57.17	57.46	811,041	-0.18(-0.30%)
Jan 16, 2018	58.94	59.20	57.58	57.63	862,299	-1.07(-1.83%)
Jan 12, 2018		58.71	58.71	58.71	0	-0.49(-0.82%)
Jan 11, 2018	58.42	59.21	57.98	59.19	796,800	+0.72(+1.23%)
Jan 10, 2018	58.83	58.95	58.24	58.47	581,443	-0.39(-0.66%)
Jan 09, 2018	59.54	59.77	58.82	58.86	641,611	-0.62(-1.05%)
Jan 08, 2018	59.69	60.15	59.43	59.49	723,645	+0.00(+0.00%)
Jan 05, 2018	58.71	59.76	58.49	59.49	1,162,262	+1.02(+1.75%)
Jan 04, 2018	58.29	58.87	58.29	58.46	780,592	+0.30(+0.52%)
Jan 03, 2018	58.00	58.22	57.46	58.16	592,597	+0.25(+0.44%)
Jan 02, 2018	57.57	58.25	57.38	57.91	766,266	+0.72(+1.26%)
Dec 29, 2017		57.19	57.19	57.19	0	-0.16(-0.27%)
Dec 28, 2017	57.29	57.37	56.86	57.34	394,597	+0.14(+0.24%)
Dec 27, 2017	56.95	57.28	56.82	57.21	399,835	+0.26(+0.46%)
Dec 26, 2017	57.62	57.67	56.81	56.94	632,497	-0.81(-1.40%)
Dec 22, 2017	57.82	57.99	57.36	57.75	352,674	-0.02(-0.03%)
Dec 21, 2017	57.97	58.05	57.39	57.77	577,957	+0.09(+0.15%)
Dec 20, 2017	58.24	58.39	57.61	57.68	662,136	-0.24(-0.42%)
Dec 19, 2017	58.05	58.66	57.67	57.93	865,464	-0.04(-0.07%)
Dec 18, 2017	57.75	58.51	57.75	57.97	741,158	+0.22(+0.39%)
Dec 15, 2017	57.28	58.10	56.91	57.74	1,027,143	+0.81(+1.42%)
Dec 14, 2017	58.20	58.30	56.81	56.93	1,249,251	-0.94(-1.62%)
Dec 13, 2017	58.26	58.52	57.71	57.87	974,201	-0.42(-0.72%)
Dec 12, 2017	58.83	58.83	57.94	58.29	691,452	-0.43(-0.73%)
Dec 11, 2017	58.62	58.89	58.59	58.72	540,615	+0.04(+0.07%)
Dec 08, 2017	58.75	59.03	58.22	58.68	710,155	-0.04(-0.07%)
Dec 07, 2017	58.68	59.04	58.54	58.72	570,325	-0.11(-0.18%)
Dec 06, 2017	59.18	59.46	58.66	58.82	552,950	-0.41(-0.69%)
Dec 05, 2017	59.16	59.81	58.99	59.23	848,067	-0.02(-0.03%)
Dec 04, 2017		59.20	58.93	59.25	1,039,437	+0.69(+1.18%)

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.