Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.37	56.62	54.89	54.91	12,125,923	-1.06(-1.90%)
Feb 27, 2018	56.30	57.76	55.93	55.97	10,443,081	+0.15(+0.27%)
Feb 26, 2018	56.17	56.27	55.46	55.82	7,895,675	+0.19(+0.35%)
Feb 23, 2018	54.62	55.79	54.43	55.63	9,147,504	+1.29(+2.37%)
Feb 22, 2018			54.12	54.34	10,024,889	+0.47(+0.87%)
Feb 21, 2018	54.67	55.29	53.85	53.87	9,378,888	-1.01(-1.84%)
Feb 20, 2018	55.80	56.18	54.59	54.88	8,177,663	-0.56(-1.01%)
Feb 16, 2018		55.44	55.44	55.44	0	+0.06(+0.11%)
Feb 15, 2018	55.42	55.42	54.29	55.39	10,487,061	+0.28(+0.52%)
Feb 14, 2018	54.66	55.44	54.01	55.10	15,564,693	-0.04(-0.08%)
Feb 13, 2018	55.74	55.93	55.11	55.14	9,515,053	-0.77(-1.38%)
Feb 12, 2018	55.52	56.62	55.44	55.91	13,598,754	+1.38(+2.53%)
Feb 09, 2018	57.03	57.03	53.01	54.53	23,580,724	-1.85(-3.28%)
Feb 08, 2018	58.39	58.47	56.34	56.38	14,429,260	-1.97(-3.37%)
Feb 07, 2018	59.52	59.93	58.24	58.35	8,771,060	-1.08(-1.82%)
Feb 06, 2018	58.15	60.70	57.91	59.43	14,805,262	-0.10(-0.17%)
Feb 05, 2018	60.51	61.79	58.64	59.53	13,526,562	-1.69(-2.75%)
Feb 02, 2018	62.20	62.51	60.94	61.21	10,914,676	-1.51(-2.41%)
Feb 01, 2018	61.30	62.77	61.30	62.72	10,438,769	+1.60(+2.62%)
Jan 31, 2018	62.21	62.26	60.73	61.12	12,277,136	-0.80(-1.29%)
Jan 30, 2018	62.63	62.93	61.41	61.92	13,687,239	-1.53(-2.41%)
Jan 29, 2018	64.04	64.30	63.21	63.45	9,480,784	-1.02(-1.58%)
Jan 26, 2018	64.54	64.94	64.29	64.47	7,289,624	+0.23(+0.36%)
Jan 25, 2018	65.61	65.70	64.15	64.24	8,596,409	-0.71(-1.09%)
Jan 24, 2018	65.59	65.83	64.52	64.94	12,482,154	-0.86(-1.30%)
Jan 23, 2018	66.30	66.72	65.27	65.80	11,233,826	-0.48(-0.73%)
Jan 22, 2018	64.00	66.35	63.83	66.28	15,879,406	+2.80(+4.41%)
Jan 19, 2018	62.30	64.11	61.68	63.48	16,119,126	+0.04(+0.07%)
Jan 18, 2018	63.60	64.35	62.87	63.44	12,744,860	-0.70(-1.09%)
Jan 17, 2018	63.96	64.62	63.47	64.14	9,639,246	+0.03(+0.05%)
Jan 16, 2018	64.59	64.79	63.92	64.10	14,190,887	-0.66(-1.03%)
Jan 12, 2018		64.77	64.77	64.77	0	+0.76(+1.19%)
Jan 11, 2018	62.86	64.14	62.65	64.00	12,334,797	+1.20(+1.92%)
Jan 10, 2018		63.19	62.22	62.80	12,059,053	+0.58(+0.93%)
Jan 09, 2018	62.12	62.55	61.94	62.22	11,210,366	+0.08(+0.13%)
Jan 08, 2018	60.93	62.23	60.40	62.13	11,770,514	+1.00(+1.63%)
Jan 05, 2018	60.60	61.20	60.02	61.14	10,296,027	+0.42(+0.68%)
Jan 04, 2018	59.61	60.80	59.19	60.72	14,748,971	+1.47(+2.48%)
Jan 03, 2018	58.12	59.51	57.42	59.25	11,471,268	+1.50(+2.60%)
Jan 02, 2018	56.54	58.01	56.19	57.75	10,446,148	+1.77(+3.16%)
Dec 29, 2017		55.98	55.98	55.98	0	-0.06(-0.10%)
Dec 28, 2017	56.44	56.67	55.89	56.04	5,280,957	-0.38(-0.68%)
Dec 27, 2017	56.29	56.82	56.16	56.42	8,554,318	+0.26(+0.46%)
Dec 26, 2017	56.07	56.55	56.00	56.16	6,052,521	+0.14(+0.25%)
Dec 22, 2017	56.20	56.76	55.79	56.02	8,060,776	-0.35(-0.62%)
Dec 21, 2017	54.39	56.75	54.20	56.37	19,189,378	+2.14(+3.95%)
Dec 20, 2017	53.53	54.42	53.37	54.23	11,108,428	+0.74(+1.38%)
Dec 19, 2017	52.99	53.98	52.81	53.49	10,771,644	+0.66(+1.24%)
Dec 18, 2017	51.74	53.20	51.71	52.83	12,896,171	+1.25(+2.43%)
Dec 15, 2017	52.10	52.29	51.51	51.58	19,062,406	-0.23(-0.45%)
Dec 14, 2017	52.29	52.62	51.80	51.81	10,254,656	-0.77(-1.47%)
Dec 13, 2017	53.26	53.60	52.57	52.58	8,953,416	-0.73(-1.37%)
Dec 12, 2017	53.31	53.99	53.25	53.31	7,810,247	-0.32(-0.59%)
Dec 11, 2017	52.65	53.94	52.34	53.63	12,725,117	+0.85(+1.61%)
Dec 08, 2017	51.82	52.78	51.58	52.78	13,278,406	+1.22(+2.37%)
Dec 07, 2017	51.55	51.93	51.47	51.56	9,465,187	+0.00(+0.00%)
Dec 06, 2017	52.57	52.57	51.32	51.56	11,194,072	-1.15(-2.17%)
Dec 05, 2017	53.18	53.99	52.70	52.71	9,879,657	-0.54(-1.01%)
Dec 04, 2017	53.40	54.39	53.15	53.25	11,526,452	-0.11(-0.20%)

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.