Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.77	56.89	55.37	55.38	9,639,677	-0.97(-1.72%)
Feb 27, 2018	57.08	57.39	56.35	56.35	7,843,839	-0.44(-0.77%)
Feb 26, 2018	57.71	57.76	56.69	56.79	8,740,841	-0.89(-1.54%)
Feb 23, 2018	57.69	58.12	57.18	57.67	4,566,129	+0.34(+0.59%)
Feb 22, 2018				57.34	4,484,004	+0.60(+1.06%)
Feb 21, 2018	57.40	58.00	56.72	56.74	6,012,489	-0.66(-1.15%)
Feb 20, 2018	58.15	58.15	57.26	57.40	5,906,480	-0.14(-0.25%)
Feb 16, 2018		57.54	57.54	57.54	0	-1.07(-1.83%)
Feb 15, 2018	59.05	59.14	57.51	58.61	5,941,685	-0.35(-0.60%)
Feb 14, 2018	56.24	59.24	56.22	58.97	9,475,754	+0.11(+0.19%)
Feb 13, 2018	58.43	59.24	58.35	58.86	5,351,952	-0.13(-0.21%)
Feb 12, 2018	58.16	59.54	58.16	58.98	4,668,734	+1.43(+2.48%)
Feb 09, 2018	58.28	58.59	55.47	57.56	6,444,390	-0.24(-0.42%)
Feb 08, 2018	59.08	59.23	57.80	57.80	8,285,408	-1.18(-2.00%)
Feb 07, 2018	60.34	60.54	58.97	58.98	6,660,788	-1.14(-1.90%)
Feb 06, 2018	58.90	60.49	58.63	60.12	6,618,052	+0.19(+0.31%)
Feb 05, 2018	61.62	62.36	59.14	59.94	6,822,532	-2.18(-3.51%)
Feb 02, 2018	63.48	63.48	61.92	62.12	6,521,131	-2.13(-3.31%)
Feb 01, 2018	63.33	64.39	63.31	64.24	3,704,842	+0.95(+1.51%)
Jan 31, 2018	63.20	63.52	62.66	63.29	5,472,177	+0.18(+0.28%)
Jan 30, 2018	63.72	63.96	63.04	63.11	5,229,562	-1.25(-1.94%)
Jan 29, 2018	64.90	65.16	64.23	64.36	3,571,051	-0.79(-1.22%)
Jan 26, 2018	64.83	65.25	64.57	65.15	2,778,871	+0.37(+0.57%)
Jan 25, 2018	65.49	65.65	64.73	64.78	2,924,378	-0.69(-1.06%)
Jan 24, 2018	65.64	65.92	65.06	65.48	3,515,004	+0.12(+0.18%)
Jan 23, 2018	65.38	65.76	65.19	65.36	3,897,011	-0.18(-0.27%)
Jan 22, 2018	63.94	65.53	63.94	65.53	5,014,728	+1.76(+2.75%)
Jan 19, 2018	63.69	63.85	63.40	63.78	3,819,954	+0.14(+0.21%)
Jan 18, 2018	64.00	64.24	63.63	63.64	3,568,410	-0.40(-0.62%)
Jan 17, 2018	63.80	64.32	63.28	64.04	3,683,934	+0.50(+0.78%)
Jan 16, 2018	64.82	64.83	63.54	63.54	5,074,421	-1.06(-1.65%)
Jan 12, 2018		64.61	64.61	64.61	0	+0.60(+0.94%)
Jan 11, 2018	63.01	64.15	62.70	64.01	5,995,207	+1.33(+2.11%)
Jan 10, 2018			62.59	62.68	4,850,037	-0.54(-0.85%)
Jan 09, 2018	63.51	63.69	63.15	63.22	3,535,641	-0.25(-0.40%)
Jan 08, 2018	62.98	63.52	62.82	63.47	3,759,926	+0.54(+0.86%)
Jan 05, 2018	63.17	63.29	62.68	62.93	3,838,342	-0.35(-0.55%)
Jan 04, 2018	62.98	63.31	62.56	63.28	3,205,515	-0.03(-0.05%)
Jan 03, 2018	62.50	63.41	62.47	63.31	4,102,659	+0.86(+1.38%)
Jan 02, 2018	62.48	62.72	62.03	62.45	3,352,289	+0.27(+0.43%)
Dec 29, 2017		62.18	62.18	62.18	0	-0.03(-0.05%)
Dec 28, 2017	61.94	62.28	61.81	62.22	1,993,368	+0.32(+0.52%)
Dec 27, 2017	62.08	62.18	61.69	61.90	2,650,520	-0.19(-0.30%)
Dec 26, 2017	61.60	62.39	61.60	62.08	2,622,871	+0.46(+0.75%)
Dec 22, 2017	61.29	61.85	61.15	61.62	6,474,582	+0.35(+0.56%)
Dec 21, 2017	60.74	61.34	60.60	61.27	3,437,938	+0.59(+0.97%)
Dec 20, 2017	60.08	60.74	59.90	60.68	3,369,035	+0.83(+1.38%)
Dec 19, 2017	59.94	60.11	59.62	59.85	4,973,074	-0.06(-0.10%)
Dec 18, 2017	59.86	60.12	59.62	59.91	3,663,042	+0.30(+0.50%)
Dec 15, 2017	59.83	59.97	59.47	59.62	8,948,314	+0.06(+0.10%)
Dec 14, 2017	59.15	59.83	58.98	59.56	6,541,908	+0.49(+0.83%)
Dec 13, 2017	59.00	59.19	58.85	59.07	4,721,500	-0.05(-0.09%)
Dec 12, 2017	59.12	59.22	58.55	59.12	7,319,150	+0.45(+0.76%)
Dec 11, 2017	58.16	58.96	58.16	58.67	3,382,847	+0.53(+0.91%)
Dec 08, 2017	58.14	58.32	57.64	58.14	3,629,252	+0.19(+0.34%)
Dec 07, 2017	57.67	58.10	57.61	57.94	4,567,607	+0.12(+0.20%)
Dec 06, 2017	58.22	58.47	57.59	57.83	3,958,759	-0.61(-1.04%)
Dec 05, 2017	58.58	58.81	58.30	58.44	3,262,681	-0.05(-0.09%)
Dec 04, 2017	58.85	59.39	58.43	58.49	4,405,969	-0.15(-0.26%)

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.