Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.25	57.32	55.45	55.48	23,299,454	-1.29(-2.27%)
Feb 27, 2018	57.87	58.50	56.77	56.77	19,968,666	-0.98(-1.70%)
Feb 26, 2018	56.94	57.82	56.81	57.75	23,105,858	+0.96(+1.69%)
Feb 23, 2018	55.74	56.86	55.63	56.79	18,264,612	+1.22(+2.20%)
Feb 22, 2018				55.57	18,423,128	+0.71(+1.30%)
Feb 21, 2018	55.54	55.99	54.84	54.86	15,965,860	-0.63(-1.14%)
Feb 20, 2018	56.01	56.75	55.27	55.49	17,652,726	-0.58(-1.03%)
Feb 16, 2018		56.07	56.07	56.07	0	+0.24(+0.43%)
Feb 15, 2018	56.12	56.18	55.63	55.82	19,339,384	-0.18(-0.33%)
Feb 14, 2018	55.52	56.15	55.06	56.01	23,454,388	+0.12(+0.21%)
Feb 13, 2018	55.74	56.22	55.49	55.89	16,209,460	-0.09(-0.16%)
Feb 12, 2018	56.44	56.86	55.55	55.98	26,399,228	+0.47(+0.84%)
Feb 09, 2018	55.85	56.02	54.13	55.51	40,261,660	+0.35(+0.64%)
Feb 08, 2018	56.15	56.25	55.13	55.16	35,331,756	-0.63(-1.13%)
Feb 07, 2018	56.88	57.11	55.77	55.79	30,309,604	-1.02(-1.80%)
Feb 06, 2018	56.93	58.26	55.76	56.81	49,997,088	-0.94(-1.63%)
Feb 05, 2018	60.38	60.87	56.65	57.75	41,704,264	-3.54(-5.77%)
Feb 02, 2018	61.73	62.36	60.18	61.29	41,129,236	-3.29(-5.10%)
Feb 01, 2018	63.44	64.71	63.34	64.58	24,779,480	+1.28(+2.03%)
Jan 31, 2018	62.76	63.42	62.60	63.30	19,702,704	+0.38(+0.60%)
Jan 30, 2018	63.47	64.01	62.92	62.92	17,111,706	-0.89(-1.40%)
Jan 29, 2018	64.24	64.75	63.77	63.81	12,846,984	-0.72(-1.11%)
Jan 26, 2018	64.27	64.53	64.15	64.53	14,500,955	+0.46(+0.71%)
Jan 25, 2018	64.21	64.44	63.95	64.08	15,545,329	-0.12(-0.18%)
Jan 24, 2018	64.16	64.47	63.81	64.19	14,227,336	+0.17(+0.26%)
Jan 23, 2018	63.99	64.14	63.62	64.02	14,180,177	+0.04(+0.06%)
Jan 22, 2018	63.21	64.02	63.12	63.99	14,091,663	+0.80(+1.26%)
Jan 19, 2018	63.50	63.63	62.80	63.19	18,053,130	-0.20(-0.32%)
Jan 18, 2018	63.64	63.95	63.33	63.39	12,720,826	-0.41(-0.65%)
Jan 17, 2018	63.23	63.96	63.03	63.81	14,544,031	+0.75(+1.18%)
Jan 16, 2018	63.62	63.63	62.79	63.06	15,007,826	-0.40(-0.63%)
Jan 12, 2018		63.46	63.46	63.46	0	+0.43(+0.68%)
Jan 11, 2018	62.62	63.35	62.31	63.03	19,812,054	+0.62(+0.99%)
Jan 10, 2018			62.34	62.42	14,925,609	-0.50(-0.80%)
Jan 09, 2018	63.04	63.19	62.83	62.92	11,146,757	-0.27(-0.42%)
Jan 08, 2018	62.86	63.19	62.79	63.18	15,063,691	+0.28(+0.45%)
Jan 05, 2018	62.90	63.00	62.14	62.90	15,236,267	-0.05(-0.08%)
Jan 04, 2018	62.93	63.24	62.81	62.95	14,981,171	+0.09(+0.14%)
Jan 03, 2018	61.75	63.06	61.50	62.86	19,248,132	+1.21(+1.96%)
Jan 02, 2018	60.78	61.77	60.73	61.65	15,815,971	+1.01(+1.66%)
Dec 29, 2017		60.65	60.65	60.65	0	-0.28(-0.45%)
Dec 28, 2017	60.89	60.94	60.76	60.92	10,336,728	+0.09(+0.14%)
Dec 27, 2017	60.90	60.98	60.72	60.83	9,653,383	-0.06(-0.10%)
Dec 26, 2017	60.88	61.17	60.83	60.89	6,579,816	+0.01(+0.01%)
Dec 22, 2017	60.82	60.92	60.62	60.89	14,014,169	+0.09(+0.14%)
Dec 21, 2017	60.44	61.10	60.15	60.80	18,724,680	+0.71(+1.18%)
Dec 20, 2017	59.89	60.28	59.83	60.09	14,642,409	+0.31(+0.52%)
Dec 19, 2017	60.20	60.31	59.70	59.78	14,184,492	-0.36(-0.60%)
Dec 18, 2017	60.31	60.67	60.12	60.14	12,913,616	-0.07(-0.11%)
Dec 15, 2017	60.30	60.38	60.09	60.20	36,661,048	+0.09(+0.16%)
Dec 14, 2017	60.20	60.42	60.10	60.11	13,090,616	-0.16(-0.26%)
Dec 13, 2017	59.90	60.40	59.80	60.27	13,969,561	+0.26(+0.44%)
Dec 12, 2017	60.01	60.46	59.96	60.01	15,594,100	-0.20(-0.33%)
Dec 11, 2017	60.21	60.36	59.99	60.20	12,080,789	+0.27(+0.45%)
Dec 08, 2017	59.81	60.11	59.65	59.94	16,534,134	+0.08(+0.13%)
Dec 07, 2017	59.75	59.91	59.58	59.86	15,665,841	+0.20(+0.33%)
Dec 06, 2017	60.07	60.33	59.61	59.66	16,608,692	-0.44(-0.74%)
Dec 05, 2017	60.48	60.74	59.97	60.10	12,904,308	-0.49(-0.81%)
Dec 04, 2017	60.33	61.03	60.32	60.60	17,358,598	+0.08(+0.13%)

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.