Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.43	56.44	54.91	54.99	11,309,244	-1.13(-2.02%)
Feb 27, 2018	56.68	57.21	55.84	56.12	16,918,526	-0.06(-0.11%)
Feb 26, 2018	54.14	56.48	53.84	56.18	32,574,498	+3.07(+5.78%)
Feb 23, 2018	52.68	53.11	52.03	53.11	8,061,843	+0.96(+1.83%)
Feb 22, 2018			52.03	52.16	13,967,710	-1.02(-1.92%)
Feb 21, 2018	52.94	53.57	52.55	53.18	17,756,212	-0.49(-0.92%)
Feb 20, 2018		53.80	51.89	53.67	32,775,500	-0.72(-1.33%)
Feb 16, 2018		54.40	54.40	54.40	0	-0.36(-0.66%)
Feb 15, 2018	55.68	55.68	53.57	54.76	18,531,320	-1.10(-1.97%)
Feb 14, 2018	54.65	56.03	54.61	55.86	12,330,894	+0.75(+1.35%)
Feb 13, 2018		55.16		55.11	9,150,199	+0.03(+0.06%)
Feb 12, 2018	54.43	55.11	54.01	55.08	16,303,008	+1.40(+2.61%)
Feb 09, 2018	52.80	53.95	51.55	53.67	27,533,438	+1.32(+2.52%)
Feb 08, 2018	54.21	54.58	52.35	52.36	16,028,050	-2.20(-4.03%)
Feb 07, 2018	53.87	55.46	53.70	54.56	17,870,472	+0.54(+0.99%)
Feb 06, 2018	52.27	54.13	52.17	54.02	29,148,122	+1.80(+3.45%)
Feb 05, 2018	55.61	55.82	50.75	52.22	42,781,472	-3.20(-5.78%)
Feb 02, 2018	55.51	56.23	55.24	55.42	13,080,226	-0.61(-1.09%)
Feb 01, 2018		57.33	55.64	56.03	20,073,858	-1.22(-2.12%)
Jan 31, 2018	56.66	57.36	56.59	57.25	16,579,001	+1.06(+1.88%)
Jan 30, 2018	56.56	56.96	56.55	56.19	9,607,022	-0.28(-0.49%)
Jan 29, 2018	57.17	57.29	56.40	56.47	11,618,024	-1.01(-1.77%)
Jan 26, 2018	56.99	57.48	56.70	57.48	9,440,853	+0.93(+1.65%)
Jan 25, 2018	57.16	57.35	56.44	56.55	10,873,487	-0.47(-0.82%)
Jan 24, 2018	57.21	57.28	56.52	57.02	14,764,311	-0.30(-0.53%)
Jan 23, 2018	57.54	57.79	57.24	57.32	9,328,122	-0.28(-0.48%)
Jan 22, 2018	56.88	57.66	56.79	57.60	10,212,359	+0.53(+0.93%)
Jan 19, 2018	57.07	57.25	56.83	57.07	10,567,854	-0.01(-0.01%)
Jan 18, 2018	56.83	57.19	56.61	57.08	8,103,521	+0.03(+0.04%)
Jan 17, 2018	57.47	57.79	56.40	57.05	14,972,395	-0.19(-0.34%)
Jan 16, 2018	55.55	57.58	55.39	57.25	29,181,644	+2.41(+4.39%)
Jan 12, 2018		54.84	54.84	54.84	0	-0.04(-0.08%)
Jan 11, 2018	54.69	54.94	54.64	54.88	5,045,602	+0.14(+0.26%)
Jan 10, 2018		55.14		54.74	7,831,011	-0.01(-0.02%)
Jan 09, 2018	55.06	55.15	54.47	54.75	9,099,117	-0.84(-1.51%)
Jan 08, 2018	55.57	55.81	55.31	55.59	5,085,786	-0.17(-0.30%)
Jan 05, 2018	55.39	55.86	54.94	55.75	6,463,776	+0.37(+0.67%)
Jan 04, 2018	55.51	55.81	55.29	55.39	6,032,588	+0.08(+0.14%)
Jan 03, 2018	54.71	55.41	54.26	55.31	8,158,761	+0.62(+1.14%)
Jan 02, 2018	54.00	54.77	53.83	54.69	7,545,836	+0.99(+1.84%)
Dec 29, 2017		53.70	53.70	53.70	0	-0.30(-0.56%)
Dec 28, 2017	54.26	54.30	53.98	54.00	2,922,291	-0.13(-0.25%)
Dec 27, 2017	53.95	54.22	53.85	54.14	5,839,583	+0.20(+0.37%)
Dec 26, 2017	54.09	54.46	53.85	53.93	5,049,855	-0.36(-0.66%)
Dec 22, 2017	53.94	54.51	53.93	54.30	5,298,414	+0.29(+0.53%)
Dec 21, 2017	54.31	54.49	53.97	54.01	6,498,588	-0.18(-0.33%)
Dec 20, 2017	54.15	54.66	53.96	54.19	8,266,047	+0.08(+0.16%)
Dec 19, 2017	54.61	54.92	54.04	54.10	8,500,305	-0.74(-1.35%)
Dec 18, 2017	54.46	54.91	54.35	54.84	8,805,543	+0.52(+0.96%)
Dec 15, 2017	54.80	54.87	54.10	54.32	22,452,366	+0.05(+0.09%)
Dec 14, 2017	54.40	54.66	54.14	54.27	8,414,930	-0.17(-0.31%)
Dec 13, 2017	54.51	54.88	54.38	54.44	7,735,205	+0.03(+0.06%)
Dec 12, 2017	54.42	54.61	54.14	54.40	8,330,506	-0.27(-0.49%)
Dec 11, 2017	53.73	54.74	53.68	54.67	14,525,960	+0.79(+1.46%)
Dec 08, 2017	55.03	55.03	53.58	53.88	11,173,043	-0.83(-1.52%)
Dec 07, 2017	54.70	54.98	54.33	54.71	10,437,073	+0.21(+0.38%)
Dec 06, 2017	54.22	55.09	53.98	54.51	8,263,857	+0.24(+0.45%)
Dec 05, 2017	54.40	54.55	54.02	54.26	11,514,995	+0.11(+0.20%)
Dec 04, 2017	55.03	55.11	53.52	54.15	20,652,230	-0.78(-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.