Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.41	49.83	49.07	49.10	2,657,774	+0.05(+0.11%)
Feb 27, 2018	50.34	50.59	48.91	49.05	1,537,742	-1.26(-2.50%)
Feb 26, 2018	50.00	50.37	49.69	50.31	918,055	+0.32(+0.64%)
Feb 23, 2018	49.43	50.00	48.88	49.99	765,589	+0.84(+1.71%)
Feb 22, 2018		49.55		49.15	1,595,005	+0.99(+2.06%)
Feb 21, 2018	49.52	49.80	48.14	48.16	1,932,164	-1.55(-3.12%)
Feb 20, 2018	49.76	50.56	49.61	49.71	1,951,237	-0.27(-0.55%)
Feb 16, 2018		49.98	49.98	49.98	0	+0.38(+0.76%)
Feb 15, 2018	48.89	49.69	48.78	49.61	1,645,728	+0.79(+1.62%)
Feb 14, 2018	49.35	49.41	48.23	48.82	2,879,223	-1.02(-2.05%)
Feb 13, 2018	49.89	50.22	48.87	49.83	2,822,686	-0.10(-0.21%)
Feb 12, 2018	50.08	50.24	48.38	49.94	2,137,738	-0.07(-0.13%)
Feb 09, 2018	49.12	50.43	48.49	50.00	2,149,411	+1.12(+2.28%)
Feb 08, 2018	49.67	50.91	48.87	48.89	3,596,089	-0.83(-1.66%)
Feb 07, 2018	49.91	51.09	49.70	49.72	1,780,821	-0.36(-0.72%)
Feb 06, 2018	49.24	50.41	48.76	50.08	3,051,638	-0.81(-1.58%)
Feb 05, 2018	51.83	52.14	50.15	50.88	1,500,896	-1.07(-2.06%)
Feb 02, 2018	51.72	52.49	51.31	51.96	3,333,222	-0.12(-0.23%)
Feb 01, 2018	52.97	53.10	51.90	52.07	2,596,411	-0.88(-1.66%)
Jan 31, 2018	51.87	53.09	51.81	52.95	1,734,673	+1.09(+2.11%)
Jan 30, 2018	52.27	52.60	51.72	51.86	1,659,415	-0.70(-1.34%)
Jan 29, 2018	52.86	52.86	52.32	52.56	1,626,713	-0.31(-0.59%)
Jan 26, 2018	52.97	53.28	52.35	52.87	1,214,029	-0.02(-0.04%)
Jan 25, 2018	53.21	53.25	52.24	52.89	1,170,274	-0.37(-0.70%)
Jan 24, 2018	53.68	53.92	52.75	53.27	1,401,830	-0.55(-1.02%)
Jan 23, 2018	53.52	53.91	53.38	53.82	1,355,861	+0.27(+0.51%)
Jan 22, 2018	52.74	53.61	52.72	53.55	1,311,561	+0.97(+1.85%)
Jan 19, 2018	52.35	52.59	51.87	52.57	2,146,030	+0.33(+0.63%)
Jan 18, 2018	51.99	52.38	51.55	52.24	1,876,818	+0.03(+0.06%)
Jan 17, 2018	52.26	52.53	51.66	52.21	1,808,198	+0.07(+0.13%)
Jan 16, 2018	52.92	53.36	52.10	52.15	1,301,881	-0.52(-0.99%)
Jan 12, 2018		52.67	52.67	52.67	0	-0.70(-1.32%)
Jan 11, 2018	53.40	53.55	53.14	53.37	923,118	+0.16(+0.30%)
Jan 10, 2018	53.55	53.73	52.81	53.21	1,887,057	-0.78(-1.45%)
Jan 09, 2018	54.67	54.74	53.96	53.99	1,171,070	-0.62(-1.14%)
Jan 08, 2018	55.13	55.35	54.56	54.61	1,150,173	-0.63(-1.14%)
Jan 05, 2018	54.92	55.32	54.61	55.24	999,958	+0.47(+0.86%)
Jan 04, 2018	56.23	56.45	54.69	54.78	1,362,619	-1.68(-2.98%)
Jan 03, 2018	56.70	56.83	56.30	56.46	844,870	-0.16(-0.28%)
Jan 02, 2018	57.35	57.35	56.50	56.62	1,016,395	-0.63(-1.10%)
Dec 29, 2017		57.25	57.25	57.25	0	+0.08(+0.14%)
Dec 28, 2017	56.94	57.19	56.62	57.17	583,061	+0.23(+0.40%)
Dec 27, 2017	57.02	57.07	56.67	56.94	576,342	+0.14(+0.24%)
Dec 26, 2017	56.64	56.93	56.46	56.80	417,072	+0.27(+0.48%)
Dec 22, 2017	56.67	56.72	56.29	56.53	660,816	+0.05(+0.09%)
Dec 21, 2017	56.49	56.64	56.32	56.48	1,346,317	+0.23(+0.40%)
Dec 20, 2017	57.21	57.33	56.17	56.25	2,184,889	-1.00(-1.74%)
Dec 19, 2017	58.14	58.23	56.88	57.25	2,188,400	-0.92(-1.59%)
Dec 18, 2017	57.01	58.26	57.01	58.17	1,945,846	+1.17(+2.06%)
Dec 15, 2017		57.27	56.60	57.00	2,882,918	+0.26(+0.46%)
Dec 14, 2017	56.75	56.86	56.55	56.74	1,667,935	+0.04(+0.08%)
Dec 13, 2017	56.99	57.35	56.66	56.69	2,288,623	-0.21(-0.37%)
Dec 12, 2017	56.91	57.13	56.42	56.91	1,241,048	+0.51(+0.91%)
Dec 11, 2017	56.40	56.62	56.16	56.39	1,219,251	+0.01(+0.03%)
Dec 08, 2017	55.87	56.38	55.58	56.38	1,302,368	+0.68(+1.22%)
Dec 07, 2017	55.75	55.82	55.12	55.70	2,025,594	-0.26(-0.47%)
Dec 06, 2017	56.43	56.43	55.53	55.96	2,972,501	-0.36(-0.64%)
Dec 05, 2017	56.60	56.88	56.17	56.32	1,373,053	-0.30(-0.53%)
Dec 04, 2017	56.86	57.03	56.22	56.62	3,071,869	-0.44(-0.77%)

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.