Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	60.99	61.42	60.08	60.11	24,265,912	-0.71(-1.17%)
Feb 27, 2018	61.73	62.01	60.79	60.82	25,077,738	-1.01(-1.64%)
Feb 26, 2018	61.50	61.90	61.09	61.83	21,710,304	+0.45(+0.74%)
Feb 23, 2018	60.90	61.40	60.68	61.38	15,674,696	+0.64(+1.06%)
Feb 22, 2018			60.47	60.73	19,451,546	-0.58(-0.95%)
Feb 21, 2018	60.83	62.44	60.88	61.31	19,942,394	+0.43(+0.71%)
Feb 20, 2018	61.03	61.50	60.59	60.88	15,110,587	-0.29(-0.47%)
Feb 16, 2018		61.17	61.17	61.17	0	-0.21(-0.34%)
Feb 15, 2018	61.46	61.68	61.07	61.38	13,897,768	+0.29(+0.48%)
Feb 14, 2018	59.74	61.20	59.50	61.08	20,418,400	+1.22(+2.04%)
Feb 13, 2018		60.02		59.86	14,535,588	+0.33(+0.56%)
Feb 12, 2018	59.30	60.12	58.90	59.53	20,940,792	+0.86(+1.47%)
Feb 09, 2018	58.14	59.15	56.53	58.67	33,426,782	+1.44(+2.52%)
Feb 08, 2018	59.78	59.92	57.17	57.23	31,281,610	-2.48(-4.16%)
Feb 07, 2018		60.58	59.18	59.71	23,682,204	+0.14(+0.23%)
Feb 06, 2018	56.95	59.87	56.65	59.58	39,915,164	+0.69(+1.18%)
Feb 05, 2018	60.13	61.49	57.49	58.88	38,841,116	-2.45(-3.99%)
Feb 02, 2018	62.63	62.95	61.22	61.33	23,310,450	-1.48(-2.36%)
Feb 01, 2018	62.07	62.83	61.97	62.81	15,680,684	+0.57(+0.92%)
Jan 31, 2018	62.48	62.96	62.01	62.24	20,509,432	-0.11(-0.18%)
Jan 30, 2018	62.81	63.13	62.35	62.35	19,926,678	-1.06(-1.68%)
Jan 29, 2018	63.54	64.00	63.31	63.41	18,423,244	-0.10(-0.15%)
Jan 26, 2018	63.13	63.51	62.61	63.51	16,150,156	+0.51(+0.81%)
Jan 25, 2018	63.32	63.75	63.02	63.00	20,398,366	-0.01(-0.01%)
Jan 24, 2018	62.62	63.21	62.38	63.01	22,825,460	+0.71(+1.15%)
Jan 23, 2018	62.22	62.56	61.83	62.29	12,523,634	-0.03(-0.05%)
Jan 22, 2018	62.05	62.57	61.90	62.33	14,570,658	+0.23(+0.37%)
Jan 19, 2018	61.52	62.16	61.42	62.10	22,462,812	+0.72(+1.18%)
Jan 18, 2018	61.59	61.62	61.13	61.37	19,421,770	-0.06(-0.10%)
Jan 17, 2018	60.98	61.59	60.35	61.44	26,421,664	+0.29(+0.47%)
Jan 16, 2018	61.67	62.21	60.90	61.15	32,982,042	+0.21(+0.35%)
Jan 12, 2018		60.94	60.94	60.94	0	+1.02(+1.69%)
Jan 11, 2018	60.26	60.29	59.59	59.92	19,488,828	-0.07(-0.12%)
Jan 10, 2018		60.50	59.77	59.99	17,662,196	+0.27(+0.45%)
Jan 09, 2018	59.29	60.18	59.17	59.72	17,917,426	+0.62(+1.05%)
Jan 08, 2018	59.61	59.67	58.95	59.11	17,924,442	-0.70(-1.17%)
Jan 05, 2018	60.04	60.09	59.45	59.80	19,293,438	-0.08(-0.13%)
Jan 04, 2018	59.49	60.36	59.22	59.88	21,258,590	+0.73(+1.23%)
Jan 03, 2018	58.96	59.27	58.66	59.15	18,479,952	+0.18(+0.31%)
Jan 02, 2018	59.55	59.62	58.70	58.97	19,946,758	-0.04(-0.07%)
Dec 29, 2017		59.01	59.01	59.01	0	-0.53(-0.89%)
Dec 28, 2017	59.41	59.61	59.35	59.54	11,032,557	+0.15(+0.25%)
Dec 27, 2017	59.22	59.54	59.10	59.39	13,673,558	+0.09(+0.15%)
Dec 26, 2017	59.84	60.05	59.01	59.30	13,719,224	-0.56(-0.94%)
Dec 22, 2017	60.18	60.26	59.52	59.87	15,139,860	-0.26(-0.44%)
Dec 21, 2017	59.46	60.33	59.43	60.13	17,728,304	+0.92(+1.55%)
Dec 20, 2017	59.76	60.09	59.17	59.21	22,192,542	-0.03(-0.05%)
Dec 19, 2017	60.35	60.39	59.21	59.24	21,591,052	-0.77(-1.28%)
Dec 18, 2017	59.70	60.28	59.69	60.01	20,740,012	+0.71(+1.20%)
Dec 15, 2017	59.04	59.60	58.90	59.30	46,808,396	+0.67(+1.15%)
Dec 14, 2017	59.66	59.82	58.51	58.62	28,699,268	-0.97(-1.62%)
Dec 13, 2017	60.23	60.52	59.52	59.59	25,443,166	-0.80(-1.33%)
Dec 12, 2017	60.39	60.91	59.89	60.39	23,177,450	+0.24(+0.40%)
Dec 11, 2017	60.22	60.37	59.90	60.15	13,058,674	+0.11(+0.18%)
Dec 08, 2017	59.53	60.05	59.45	60.04	15,712,797	+0.58(+0.97%)
Dec 07, 2017	59.22	59.73	58.89	59.46	24,169,930	-0.36(-0.61%)
Dec 06, 2017	60.46	60.67	59.55	59.83	20,764,680	-0.87(-1.44%)
Dec 05, 2017	61.05	61.29	60.42	60.70	20,218,330	-0.44(-0.73%)
Dec 04, 2017	61.08	61.79	60.76	61.14	29,155,892	+1.26(+2.11%)

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.