Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.56	56.38	55.55	56.00	30,850,400	+0.19(+0.35%)
Feb 27, 2019	55.35	55.90	55.05	55.80	19,374,060	+0.05(+0.08%)
Feb 26, 2019	55.29	55.98	55.00	55.76	29,430,260	+0.29(+0.52%)
Feb 25, 2019	55.80	55.93	55.36	55.47	28,247,560	-0.05(-0.09%)
Feb 22, 2019	55.05	55.56	54.78	55.52	20,990,000	+0.67(+1.22%)
Feb 21, 2019	55.54	55.60	54.63	54.85	28,302,320	-0.84(-1.51%)
Feb 20, 2019	56.00	56.17	55.26	55.69	21,604,500	-0.24(-0.43%)
Feb 19, 2019	55.50	56.09	55.50	55.93	20,928,440	+0.25(+0.44%)
Feb 15, 2019	56.50	56.58	55.53	55.68	28,996,000	-0.40(-0.72%)
Feb 14, 2019	55.90	56.41	55.52	56.08	18,929,480	+0.08(+0.13%)
Feb 13, 2019	56.25	56.74	55.92	56.01	20,976,380	-0.06(-0.11%)
Feb 12, 2019	55.34	56.27	55.29	56.07	32,182,640	+1.32(+2.41%)
Feb 11, 2019	54.85	55.30	54.64	54.75	21,277,160	-0.00(-0.00%)
Feb 08, 2019	54.35	54.95	54.33	54.75	21,514,000	-0.18(-0.33%)
Feb 07, 2019	55.21	55.24	54.30	54.94	40,818,160	-0.83(-1.48%)
Feb 06, 2019	56.98	57.35	55.64	55.76	42,051,520	-1.54(-2.68%)
Feb 05, 2019	56.24	57.34	55.86	57.30	70,645,896	+0.66(+1.16%)
Feb 04, 2019	55.63	56.64	55.45	56.64	50,873,260	+1.10(+1.99%)
Feb 01, 2019	55.62	56.25	55.24	55.54	29,244,000	-0.28(-0.50%)
Jan 31, 2019	55.15	55.87	54.77	55.82	30,683,960	+1.37(+2.51%)
Jan 30, 2019	53.42	54.55	53.34	54.45	25,545,620	+1.42(+2.68%)
Jan 29, 2019	53.63	53.76	52.79	53.03	20,158,940	-0.47(-0.88%)
Jan 28, 2019	54.01	54.15	53.19	53.50	25,670,980	-1.05(-1.92%)
Jan 25, 2019	54.25	54.70	54.09	54.55	22,384,000	+0.85(+1.59%)
Jan 24, 2019	53.82	53.97	53.03	53.70	27,225,960	-0.08(-0.16%)
Jan 23, 2019	53.87	54.25	52.99	53.78	19,330,540	+0.25(+0.47%)
Jan 22, 2019	54.40	54.58	53.17	53.53	32,239,840	-1.39(-2.53%)
Jan 18, 2019	55.00	55.42	54.55	54.91	39,110,000	+0.42(+0.77%)
Jan 17, 2019	53.97	54.59	53.67	54.49	24,481,880	+0.45(+0.83%)
Jan 16, 2019	54.00	54.62	53.97	54.05	26,566,760	+0.19(+0.35%)
Jan 15, 2019	52.51	54.00	52.37	53.86	29,054,800	+1.62(+3.11%)
Jan 14, 2019	52.35	52.58	52.06	52.23	22,661,520	-0.62(-1.18%)
Jan 11, 2019	53.16	53.19	52.42	52.86	30,414,000	-0.66(-1.23%)
Jan 10, 2019	53.38	53.56	52.89	53.52	28,901,140	-0.22(-0.40%)
Jan 09, 2019	54.08	54.13	53.32	53.73	23,967,820	-0.08(-0.15%)
Jan 08, 2019	53.81	54.23	53.03	53.81	35,298,700	+0.39(+0.74%)
Jan 07, 2019	53.58	53.70	52.74	53.42	39,573,480	-0.12(-0.22%)
Jan 04, 2019	51.63	53.54	51.37	53.54	41,876,000	+2.73(+5.38%)
Jan 03, 2019	52.05	52.85	50.70	50.80	37,163,580	-1.49(-2.85%)
Jan 02, 2019	50.83	52.62	50.79	52.29	30,602,140	+0.51(+0.99%)
Dec 31, 2018	52.55	52.63	51.18	51.78	29,874,000	-0.07(-0.14%)
Dec 28, 2018	52.48	52.78	51.66	51.85	28,274,000	-0.34(-0.65%)
Dec 27, 2018	50.86	52.19	49.85	52.19	42,086,960	+0.22(+0.43%)
Dec 26, 2018	49.45	52.00	49.15	51.97	47,389,240	+3.16(+6.48%)
Dec 24, 2018	48.70	50.18	48.51	48.81	31,806,000	-0.17(-0.34%)
Dec 21, 2018	50.77	51.20	48.68	48.98	91,916,000	-1.49(-2.96%)
Dec 20, 2018	50.91	51.71	49.82	50.47	53,218,260	-0.68(-1.33%)
Dec 19, 2018	51.70	53.10	50.40	51.15	49,561,140	-0.28(-0.55%)
Dec 18, 2018	51.30	52.47	51.07	51.44	42,142,620	+0.61(+1.20%)
Dec 17, 2018	51.88	52.66	50.40	50.83	47,640,520	-1.28(-2.45%)
Dec 14, 2018	52.50	53.13	52.04	52.10	33,732,000	-0.99(-1.86%)
Dec 13, 2018	53.40	53.99	52.70	53.09	26,585,520	-0.09(-0.17%)
Dec 12, 2018	53.40	54.08	53.14	53.18	30,465,880	+0.60(+1.13%)
Dec 11, 2018	52.82	53.03	51.99	52.59	27,124,880	+0.61(+1.17%)
Dec 10, 2018	51.75	52.42	51.16	51.98	36,124,620	+0.15(+0.29%)
Dec 07, 2018	53.00	53.76	51.42	51.83	42,024,000	-1.61(-3.01%)
Dec 06, 2018	51.71	53.56	51.54	53.44	55,352,760	+0.90(+1.70%)
Dec 04, 2018	55.16	55.22	52.50	52.54	46,902,000	-2.78(-5.03%)

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.