Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.28	57.30	55.74	55.82	11,140,841	-1.15(-2.02%)
Feb 27, 2018	57.54	58.07	56.69	56.97	16,666,597	-0.06(-0.11%)
Feb 26, 2018	54.96	57.34	54.66	57.03	32,089,438	+3.12(+5.78%)
Feb 23, 2018	53.48	53.92	52.82	53.92	7,941,795	+0.97(+1.83%)
Feb 22, 2018			52.82	52.94	13,759,719	-1.04(-1.92%)
Feb 21, 2018	53.75	54.38	53.34	53.98	17,491,808	-0.50(-0.92%)
Feb 20, 2018		54.61	52.67	54.49	32,287,446	-0.73(-1.33%)
Feb 16, 2018		55.22	55.22	55.22	0	-0.37(-0.66%)
Feb 15, 2018	56.52	56.52	54.38	55.58	18,255,372	-1.12(-1.97%)
Feb 14, 2018	55.47	56.88	55.43	56.70	12,147,277	+0.76(+1.35%)
Feb 13, 2018		55.99		55.94	9,013,946	+0.03(+0.06%)
Feb 12, 2018	55.25	55.94	54.83	55.91	16,060,243	+1.42(+2.61%)
Feb 09, 2018	53.60	54.77	52.33	54.49	27,123,444	+1.34(+2.52%)
Feb 08, 2018	55.03	55.41	53.14	53.15	15,789,380	-2.23(-4.03%)
Feb 07, 2018	54.68	56.30	54.51	55.38	17,604,366	+0.54(+0.99%)
Feb 06, 2018	53.06	54.95	52.96	54.84	28,714,084	+1.83(+3.45%)
Feb 05, 2018	56.45	56.67	51.51	53.00	42,144,420	-3.25(-5.78%)
Feb 02, 2018	56.35	57.08	56.08	56.26	12,885,451	-0.62(-1.09%)
Feb 01, 2018		58.20	56.48	56.88	19,774,942	-1.23(-2.12%)
Jan 31, 2018	57.52	58.22	57.44	58.11	16,332,127	+1.07(+1.88%)
Jan 30, 2018	57.41	57.82	57.41	57.04	9,463,965	-0.28(-0.49%)
Jan 29, 2018	58.04	58.16	57.25	57.32	11,445,022	-1.03(-1.77%)
Jan 26, 2018	57.85	58.35	57.56	58.35	9,300,271	+0.95(+1.65%)
Jan 25, 2018	58.02	58.22	57.30	57.41	10,711,572	-0.48(-0.82%)
Jan 24, 2018	58.07	58.14	57.37	57.88	14,544,459	-0.31(-0.53%)
Jan 23, 2018	58.41	58.66	58.10	58.19	9,189,219	-0.28(-0.48%)
Jan 22, 2018	57.74	58.53	57.65	58.47	10,060,289	+0.54(+0.93%)
Jan 19, 2018	57.93	58.11	57.69	57.93	10,410,490	-0.01(-0.01%)
Jan 18, 2018	57.69	58.05	57.47	57.94	7,982,853	+0.03(+0.04%)
Jan 17, 2018	58.34	58.67	57.25	57.92	14,749,444	-0.20(-0.34%)
Jan 16, 2018	56.39	58.45	56.22	58.11	28,747,106	+2.44(+4.39%)
Jan 12, 2018		55.67	55.67	55.67	0	-0.04(-0.08%)
Jan 11, 2018	55.52	55.77	55.47	55.71	4,970,469	+0.14(+0.26%)
Jan 10, 2018		55.98		55.57	7,714,401	-0.01(-0.02%)
Jan 09, 2018	55.89	55.98	55.29	55.58	8,963,624	-0.85(-1.51%)
Jan 08, 2018	56.41	56.65	56.15	56.43	5,010,054	-0.17(-0.30%)
Jan 05, 2018	56.23	56.71	55.77	56.60	6,367,525	+0.37(+0.67%)
Jan 04, 2018	56.35	56.65	56.12	56.22	5,942,758	+0.08(+0.14%)
Jan 03, 2018	55.53	56.25	55.08	56.15	8,037,271	+0.63(+1.13%)
Jan 02, 2018	54.82	55.60	54.64	55.52	7,433,472	+1.00(+1.84%)
Dec 29, 2017		54.51	54.51	54.51	0	-0.31(-0.56%)
Dec 28, 2017	55.08	55.12	54.79	54.82	2,878,776	-0.14(-0.25%)
Dec 27, 2017	54.77	55.04	54.66	54.95	5,752,627	+0.20(+0.37%)
Dec 26, 2017	54.91	55.29	54.66	54.75	4,974,658	-0.37(-0.66%)
Dec 22, 2017	54.76	55.33	54.75	55.12	5,219,516	+0.29(+0.53%)
Dec 21, 2017	55.13	55.31	54.78	54.83	6,401,819	-0.18(-0.33%)
Dec 20, 2017	54.97	55.49	54.78	55.01	8,142,959	+0.09(+0.15%)
Dec 19, 2017	55.44	55.75	54.86	54.92	8,373,729	-0.75(-1.35%)
Dec 18, 2017	55.29	55.74	55.18	55.67	8,674,421	+0.53(+0.96%)
Dec 15, 2017	55.63	55.70	54.92	55.14	22,118,032	+0.05(+0.09%)
Dec 14, 2017	55.23	55.49	54.96	55.09	8,289,624	-0.17(-0.31%)
Dec 13, 2017	55.33	55.71	55.20	55.26	7,620,021	+0.03(+0.06%)
Dec 12, 2017	55.24	55.44	54.96	55.23	8,206,458	-0.27(-0.49%)
Dec 11, 2017	54.55	55.57	54.49	55.50	14,309,657	+0.80(+1.46%)
Dec 08, 2017	55.86	55.86	54.39	54.70	11,006,668	-0.84(-1.52%)
Dec 07, 2017	55.52	55.81	55.15	55.54	10,281,656	+0.21(+0.38%)
Dec 06, 2017	55.04	55.92	54.80	55.33	8,140,802	+0.25(+0.45%)
Dec 05, 2017	55.22	55.37	54.84	55.08	11,343,528	+0.11(+0.20%)
Dec 04, 2017	55.86	55.94	54.32	54.97	20,344,702	-0.79(-1.42%)

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.