Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.70	57.76	55.88	55.91	23,119,494	-1.30(-2.27%)
Feb 27, 2018	58.32	58.96	57.21	57.21	19,814,432	-0.99(-1.70%)
Feb 26, 2018	57.39	58.27	57.25	58.20	22,927,392	+0.97(+1.69%)
Feb 23, 2018	56.17	57.30	56.07	57.23	18,123,540	+1.23(+2.20%)
Feb 22, 2018				56.00	18,280,830	+0.72(+1.30%)
Feb 21, 2018	55.97	56.42	55.27	55.28	15,842,542	-0.63(-1.14%)
Feb 20, 2018	56.45	57.19	55.71	55.92	17,516,378	-0.58(-1.03%)
Feb 16, 2018		56.50	56.50	56.50	0	+0.24(+0.43%)
Feb 15, 2018	56.56	56.62	56.06	56.26	19,190,010	-0.18(-0.33%)
Feb 14, 2018	55.95	56.59	55.49	56.44	23,273,230	+0.12(+0.21%)
Feb 13, 2018	56.18	56.66	55.92	56.32	16,084,261	-0.09(-0.16%)
Feb 12, 2018	56.88	57.30	55.99	56.41	26,195,324	+0.47(+0.84%)
Feb 09, 2018	56.29	56.46	54.55	55.94	39,950,688	+0.35(+0.64%)
Feb 08, 2018	56.59	56.69	55.56	55.59	35,058,860	-0.64(-1.13%)
Feb 07, 2018	57.32	57.55	56.21	56.22	30,075,498	-1.03(-1.80%)
Feb 06, 2018	57.37	58.71	56.19	57.25	49,610,920	-0.95(-1.63%)
Feb 05, 2018	60.85	61.34	57.09	58.20	41,382,148	-3.57(-5.77%)
Feb 02, 2018	62.21	62.85	60.65	61.77	40,811,560	-3.32(-5.10%)
Feb 01, 2018	63.94	65.21	63.83	65.09	24,588,088	+1.29(+2.03%)
Jan 31, 2018	63.25	63.92	63.08	63.79	19,550,524	+0.38(+0.60%)
Jan 30, 2018	63.97	64.51	63.41	63.41	16,979,538	-0.90(-1.40%)
Jan 29, 2018	64.74	65.25	64.27	64.31	12,747,756	-0.72(-1.11%)
Jan 26, 2018	64.77	65.03	64.65	65.03	14,388,952	+0.46(+0.71%)
Jan 25, 2018	64.71	64.94	64.45	64.57	15,425,260	-0.12(-0.18%)
Jan 24, 2018	64.66	64.97	64.31	64.69	14,117,446	+0.17(+0.26%)
Jan 23, 2018	64.49	64.64	64.11	64.52	14,070,652	+0.04(+0.06%)
Jan 22, 2018	63.70	64.52	63.61	64.49	13,982,821	+0.80(+1.26%)
Jan 19, 2018	63.99	64.13	63.29	63.68	17,913,690	-0.20(-0.32%)
Jan 18, 2018	64.14	64.44	63.82	63.89	12,622,572	-0.42(-0.65%)
Jan 17, 2018	63.72	64.46	63.52	64.30	14,431,696	+0.75(+1.18%)
Jan 16, 2018	64.11	64.13	63.28	63.55	14,891,908	-0.40(-0.63%)
Jan 12, 2018		63.95	63.95	63.95	0	+0.43(+0.68%)
Jan 11, 2018	63.11	63.84	62.79	63.52	19,659,028	+0.62(+0.99%)
Jan 10, 2018			62.83	62.90	14,810,326	-0.50(-0.80%)
Jan 09, 2018	63.53	63.68	63.32	63.41	11,060,661	-0.27(-0.42%)
Jan 08, 2018	63.35	63.68	63.28	63.68	14,947,342	+0.29(+0.45%)
Jan 05, 2018	63.39	63.49	62.63	63.39	15,118,585	-0.05(-0.08%)
Jan 04, 2018	63.42	63.73	63.30	63.44	14,865,459	+0.09(+0.14%)
Jan 03, 2018	62.23	63.55	61.98	63.35	19,099,462	+1.22(+1.96%)
Jan 02, 2018	61.25	62.25	61.21	62.13	15,693,811	+1.02(+1.66%)
Dec 29, 2017		61.12	61.12	61.12	0	-0.28(-0.45%)
Dec 28, 2017	61.37	61.42	61.23	61.40	10,256,888	+0.09(+0.14%)
Dec 27, 2017	61.37	61.45	61.19	61.31	9,578,822	-0.06(-0.10%)
Dec 26, 2017	61.35	61.64	61.31	61.37	6,528,994	+0.01(+0.01%)
Dec 22, 2017	61.29	61.40	61.09	61.36	13,905,925	+0.09(+0.14%)
Dec 21, 2017	60.91	61.58	60.62	61.27	18,580,054	+0.72(+1.18%)
Dec 20, 2017	60.36	60.75	60.30	60.56	14,529,313	+0.31(+0.52%)
Dec 19, 2017	60.67	60.77	60.16	60.24	14,074,934	-0.37(-0.60%)
Dec 18, 2017	60.78	61.14	60.58	60.61	12,813,873	-0.07(-0.11%)
Dec 15, 2017	60.77	60.85	60.56	60.67	36,377,884	+0.09(+0.16%)
Dec 14, 2017	60.67	60.89	60.57	60.58	12,989,506	-0.16(-0.26%)
Dec 13, 2017	60.37	60.87	60.27	60.74	13,861,663	+0.26(+0.44%)
Dec 12, 2017	60.48	60.93	60.43	60.48	15,473,654	-0.20(-0.33%)
Dec 11, 2017	60.68	60.83	60.46	60.67	11,987,479	+0.27(+0.45%)
Dec 08, 2017	60.28	60.58	60.11	60.40	16,406,427	+0.08(+0.13%)
Dec 07, 2017	60.21	60.37	60.04	60.32	15,544,841	+0.20(+0.33%)
Dec 06, 2017	60.54	60.80	60.07	60.12	16,480,409	-0.45(-0.74%)
Dec 05, 2017	60.95	61.21	60.44	60.57	12,804,637	-0.50(-0.81%)
Dec 04, 2017	60.80	61.51	60.79	61.07	17,224,524	+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.