Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	60.02	60.88	59.46	60.11	4,211,044	+0.66(+1.12%)
Feb 27, 2018	60.53	60.66	59.43	59.44	4,280,872	-1.16(-1.91%)
Feb 26, 2018	59.50	60.64	58.25	60.60	4,509,403	+1.04(+1.75%)
Feb 23, 2018	58.90	59.58	58.15	59.56	4,113,828	+1.32(+2.26%)
Feb 22, 2018	59.25	59.48	58.10	58.24	3,091,976	-0.68(-1.16%)
Feb 21, 2018	60.58	60.58	58.90	58.93	2,999,363	-1.08(-1.80%)
Feb 20, 2018	59.50	60.33	59.17	60.01	3,084,586	+0.45(+0.75%)
Feb 16, 2018		59.56	59.56	59.56	0	-0.38(-0.63%)
Feb 15, 2018	58.83	60.11	57.77	59.94	6,265,297	+1.80(+3.10%)
Feb 14, 2018		58.31	56.59	58.13	6,552,941	+0.92(+1.61%)
Feb 13, 2018	57.20	57.79	56.75	57.21	5,415,887	-0.43(-0.74%)
Feb 12, 2018	59.16	59.54	57.59	57.64	4,856,782	-1.07(-1.82%)
Feb 09, 2018	59.60	59.95	57.17	58.71	5,194,017	+0.32(+0.54%)
Feb 08, 2018		61.98	58.37	58.39	8,098,453	-3.15(-5.12%)
Feb 07, 2018	60.45	62.20	60.45	61.55	7,374,006	+1.20(+1.99%)
Feb 06, 2018	59.53	61.47	59.50	60.35	5,782,282	-1.68(-2.71%)
Feb 05, 2018	62.93	63.28	61.59	62.02	3,518,729	-1.04(-1.65%)
Feb 02, 2018	63.31	63.79	62.79	63.06	2,669,334	-0.20(-0.31%)
Feb 01, 2018	64.16	64.57	63.02	63.26	4,294,111	-1.30(-2.01%)
Jan 31, 2018	64.00	64.78	63.74	64.56	2,182,975	+0.34(+0.52%)
Jan 30, 2018	64.26	64.43	63.86	64.22	2,035,169	+0.16(+0.25%)
Jan 29, 2018	64.21	64.43	63.82	64.06	2,575,028	-0.67(-1.04%)
Jan 26, 2018	64.06	64.86	63.87	64.74	2,045,396	+0.88(+1.38%)
Jan 25, 2018	64.86	64.91	63.80	63.86	2,821,881	-0.61(-0.94%)
Jan 24, 2018	64.05	64.80	64.01	64.46	2,932,126	+0.47(+0.73%)
Jan 23, 2018	63.49	64.26	63.13	63.99	2,292,480	+0.59(+0.92%)
Jan 22, 2018	63.22	63.46	62.95	63.41	2,410,092	+0.23(+0.36%)
Jan 19, 2018	62.23	63.30	62.23	63.18	4,808,187	+0.82(+1.32%)
Jan 18, 2018	63.31	63.55	61.92	62.36	4,122,870	-0.87(-1.38%)
Jan 17, 2018	62.87	63.92	62.41	63.23	2,950,040	+0.78(+1.25%)
Jan 16, 2018	63.61	63.61	62.04	62.45	4,700,365	-0.70(-1.11%)
Jan 12, 2018		63.15	63.15	63.15	0	-0.16(-0.25%)
Jan 11, 2018	63.41	63.66	62.71	63.31	3,175,493	-0.05(-0.08%)
Jan 10, 2018			63.08	63.36	3,625,993	-1.70(-2.61%)
Jan 09, 2018	65.45	65.97	65.03	65.06	5,378,996	+0.50(+0.77%)
Jan 08, 2018	63.93	65.43	63.78	64.56	3,636,482	+0.50(+0.77%)
Jan 05, 2018	63.01	64.26	62.60	64.06	3,320,675	+1.59(+2.54%)
Jan 04, 2018	63.36	63.47	62.36	62.48	2,404,342	-0.60(-0.96%)
Jan 03, 2018	63.36	63.60	62.73	63.08	2,632,594	-0.43(-0.67%)
Jan 02, 2018	63.37	63.64	63.01	63.51	2,210,525	+0.53(+0.83%)
Dec 29, 2017		62.98	62.98	62.98	0	-0.83(-1.31%)
Dec 28, 2017	63.71	64.10	63.53	63.82	1,610,575	+0.24(+0.37%)
Dec 27, 2017	63.48	63.67	63.18	63.58	1,975,060	+0.32(+0.50%)
Dec 26, 2017	62.43	63.59	62.41	63.26	1,530,807	+0.17(+0.27%)
Dec 22, 2017	62.96	63.31	62.71	63.09	2,333,342	+0.10(+0.16%)
Dec 21, 2017	62.82	63.14	62.59	62.99	2,972,870	+0.61(+0.99%)
Dec 20, 2017	63.39	63.47	62.28	62.38	5,591,794	-0.73(-1.16%)
Dec 19, 2017	62.99	64.10	62.96	63.11	5,762,168	+0.17(+0.27%)
Dec 18, 2017	62.15	63.10	62.06	62.94	3,410,093	+0.80(+1.29%)
Dec 15, 2017	61.95	62.95	61.63	62.14	6,639,899	+0.10(+0.16%)
Dec 14, 2017	63.52	63.52	61.86	62.04	7,069,435	-1.26(-1.99%)
Dec 13, 2017	63.21	63.94	63.12	63.30	6,635,557	+0.35(+0.55%)
Dec 12, 2017	62.53	63.41	62.53	62.95	3,638,652	+0.41(+0.65%)
Dec 11, 2017	62.04	62.94	62.04	62.55	3,394,813	+0.53(+0.85%)
Dec 08, 2017	61.95	62.46	61.82	62.02	3,746,066	+0.61(+1.00%)
Dec 07, 2017	61.07	62.40	60.89	61.41	4,661,698	-0.20(-0.32%)
Dec 06, 2017	60.03	61.73	59.46	61.60	5,178,548	+1.15(+1.90%)
Dec 05, 2017	60.00	60.83	59.80	60.45	3,665,297	+0.71(+1.20%)
Dec 04, 2017		61.16	59.71	59.74	3,935,671	-0.65(-1.08%)

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.