Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.56	58.60	57.85	57.93	38,382,984	-0.55(-0.94%)
Feb 27, 2018	58.99	59.06	58.45	58.48	27,231,486	-0.88(-1.49%)
Feb 26, 2018	59.06	59.38	58.85	59.36	25,482,148	+0.55(+0.94%)
Feb 23, 2018	58.56	58.89	58.45	58.81	36,752,640	+0.46(+0.79%)
Feb 22, 2018				58.35	24,729,764	+0.30(+0.53%)
Feb 21, 2018	58.49	58.86	58.02	58.05	36,690,492	-0.28(-0.48%)
Feb 20, 2018	58.43	58.70	58.19	58.33	30,673,516	-0.55(-0.94%)
Feb 16, 2018		58.88	58.88	58.88	0	+0.26(+0.45%)
Feb 15, 2018	58.58	58.70	58.12	58.61	37,652,812	+0.36(+0.62%)
Feb 14, 2018	56.89	58.28	56.87	58.25	38,180,208	+1.01(+1.77%)
Feb 13, 2018	56.96	57.29	56.94	57.24	24,912,890	-0.17(-0.30%)
Feb 12, 2018	56.97	57.53	56.78	57.41	45,520,076	+0.87(+1.53%)
Feb 09, 2018	56.68	56.85	55.14	56.54	81,838,568	+0.24(+0.42%)
Feb 08, 2018	57.85	57.87	56.29	56.31	71,839,312	-1.51(-2.61%)
Feb 07, 2018	57.91	58.42	57.69	57.81	53,871,704	-0.62(-1.06%)
Feb 06, 2018	57.23	58.59	57.10	58.43	102,259,480	+0.65(+1.12%)
Feb 05, 2018	59.06	59.31	57.14	57.79	72,285,416	-2.02(-3.38%)
Feb 02, 2018	60.45	60.45	59.74	59.81	44,385,064	-1.24(-2.03%)
Feb 01, 2018	60.77	61.16	60.75	61.05	37,453,452	+0.17(+0.28%)
Jan 31, 2018	61.16	61.19	60.77	60.87	47,187,188	-0.08(-0.14%)
Jan 30, 2018	61.27	61.29	60.88	60.96	138,267,568	-0.51(-0.83%)
Jan 29, 2018	61.54	61.60	61.35	61.47	32,638,360	-0.57(-0.92%)
Jan 26, 2018	61.81	62.05	61.77	62.04	23,280,936	+0.54(+0.88%)
Jan 25, 2018	61.98	62.00	61.37	61.49	28,230,028	-0.24(-0.39%)
Jan 24, 2018	61.96	62.02	61.52	61.73	29,577,926	+0.11(+0.17%)
Jan 23, 2018	61.50	61.66	61.43	61.62	18,893,252	+0.20(+0.32%)
Jan 22, 2018	61.16	61.45	61.13	61.43	18,186,238	+0.31(+0.51%)
Jan 19, 2018	61.08	61.12	60.89	61.11	23,802,640	+0.34(+0.56%)
Jan 18, 2018	60.68	60.84	60.58	60.77	23,162,142	-0.07(-0.12%)
Jan 17, 2018	60.70	61.07	60.56	60.85	25,988,252	+0.31(+0.52%)
Jan 16, 2018	60.77	60.87	60.46	60.53	29,861,868	-0.06(-0.10%)
Jan 12, 2018		60.59	60.59	60.59	0	+0.60(+1.00%)
Jan 11, 2018	59.74	60.00	59.69	59.99	21,002,750	+0.41(+0.69%)
Jan 10, 2018	59.70	59.73	59.53	59.58	21,978,516	-0.12(-0.19%)
Jan 09, 2018	59.64	59.72	59.45	59.69	23,215,850	+0.07(+0.11%)
Jan 08, 2018	59.57	59.64	59.50	59.63	26,363,400	-0.02(-0.03%)
Jan 05, 2018	59.48	59.69	59.41	59.64	21,208,124	+0.33(+0.56%)
Jan 04, 2018	59.24	59.41	59.20	59.31	29,081,368	+0.64(+1.10%)
Jan 03, 2018	58.44	58.74	58.41	58.67	40,496,560	+0.28(+0.48%)
Jan 02, 2018	58.14	58.41	58.05	58.39	32,180,900	+0.43(+0.74%)
Dec 29, 2017		57.96	57.96	57.96	0	+0.04(+0.07%)
Dec 28, 2017	58.04	58.09	57.90	57.92	24,977,560	+0.03(+0.06%)
Dec 27, 2017	57.86	57.98	57.79	57.89	24,060,702	+0.11(+0.19%)
Dec 26, 2017	57.69	57.85	57.64	57.78	19,402,198	-0.02(-0.03%)
Dec 22, 2017	57.62	57.81	57.59	57.80	22,764,676	+0.15(+0.26%)
Dec 21, 2017	57.52	57.80	57.50	57.65	27,329,338	+0.21(+0.36%)
Dec 20, 2017	57.60	57.63	57.40	57.44	22,719,216	-0.10(-0.17%)
Dec 19, 2017	57.67	57.69	57.45	57.54	45,334,980	-0.21(-0.37%)
Dec 18, 2017	57.69	57.88	57.67	57.75	47,072,104	+0.68(+1.19%)
Dec 15, 2017	57.04	57.16	56.91	57.08	40,340,032	-0.02(-0.03%)
Dec 14, 2017	57.37	57.40	57.06	57.09	33,619,400	-0.32(-0.55%)
Dec 13, 2017	57.28	57.52	57.24	57.41	31,775,542	+0.22(+0.39%)
Dec 12, 2017	57.19	57.24	57.03	57.19	20,245,046	+0.07(+0.13%)
Dec 11, 2017	57.09	57.13	57.01	57.12	24,565,032	+0.15(+0.26%)
Dec 08, 2017	56.93	57.00	56.80	56.97	23,422,754	+0.30(+0.53%)
Dec 07, 2017	56.72	56.81	56.51	56.67	20,798,410	+0.15(+0.26%)
Dec 06, 2017	56.56	56.64	56.43	56.52	15,300,996	-0.11(-0.20%)
Dec 05, 2017	56.67	56.89	56.63	56.64	19,434,748	-0.12(-0.22%)
Dec 04, 2017	56.81	57.09	56.75	56.76	23,727,624	-0.20(-0.36%)

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.