Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	63.06	63.40	62.23	62.74	3,329,049	+0.10(+0.16%)
Feb 27, 2018	63.84	64.01	62.62	62.63	1,951,805	-0.97(-1.52%)
Feb 26, 2018	63.31	63.68	62.84	63.60	1,412,723	+0.53(+0.84%)
Feb 23, 2018	62.84	63.11	62.21	63.07	1,775,036	+0.33(+0.52%)
Feb 22, 2018				62.74	2,996,121	-0.60(-0.94%)
Feb 21, 2018	63.86	64.94	63.31	63.34	4,051,088	-0.61(-0.96%)
Feb 20, 2018	63.81	64.21	63.21	63.95	2,435,064	+0.10(+0.16%)
Feb 16, 2018		63.85	63.85	63.85	0	+0.11(+0.17%)
Feb 15, 2018	63.75	63.78	62.42	63.74	3,557,870	+0.03(+0.05%)
Feb 14, 2018	62.66	63.99	62.47	63.71	2,627,666	+0.93(+1.49%)
Feb 13, 2018	62.61	63.05	62.24	62.78	2,109,597	+0.17(+0.27%)
Feb 12, 2018	63.01	63.46	62.04	62.61	2,638,581	-0.29(-0.45%)
Feb 09, 2018	62.86	63.36	61.31	62.90	4,389,011	+0.80(+1.29%)
Feb 08, 2018	63.78	65.21	61.59	62.10	5,191,422	+0.45(+0.74%)
Feb 07, 2018	62.00	63.00	61.54	61.64	2,906,532	-0.68(-1.09%)
Feb 06, 2018	61.52	62.55	60.90	62.32	3,400,468	+0.70(+1.13%)
Feb 05, 2018	62.45	63.00	61.16	61.63	3,459,445	-0.95(-1.52%)
Feb 02, 2018	63.19	63.40	62.50	62.58	2,320,741	-1.07(-1.68%)
Feb 01, 2018	63.63	64.16	63.27	63.64	3,124,348	-0.29(-0.46%)
Jan 31, 2018	66.29	66.29	62.90	63.94	7,149,387	-2.34(-3.52%)
Jan 30, 2018	66.14	66.57	66.10	66.27	1,147,122	-0.02(-0.03%)
Jan 29, 2018	67.09	67.28	66.23	66.29	2,387,485	-1.06(-1.57%)
Jan 26, 2018	67.20	67.36	66.42	67.35	1,729,800	+0.31(+0.46%)
Jan 25, 2018	67.20	67.58	66.84	67.04	1,550,520	+0.02(+0.03%)
Jan 24, 2018	68.42	68.47	66.92	67.02	1,638,678	-1.13(-1.66%)
Jan 23, 2018	67.91	68.46	67.79	68.15	2,042,054	+0.20(+0.30%)
Jan 22, 2018	67.45	68.04	67.30	67.95	1,808,445	+0.59(+0.87%)
Jan 19, 2018	66.78	67.95	66.52	67.36	2,987,376	+1.10(+1.66%)
Jan 18, 2018	66.31	66.56	65.71	66.26	3,013,571	-0.31(-0.47%)
Jan 17, 2018	66.54	67.14	66.41	66.57	2,517,682	+0.49(+0.74%)
Jan 16, 2018	67.07	67.57	66.00	66.09	2,965,691	-1.03(-1.54%)
Jan 12, 2018		67.12	67.12	67.12	0	-0.05(-0.08%)
Jan 11, 2018	68.09	68.17	66.84	67.17	2,536,066	-0.87(-1.28%)
Jan 10, 2018	68.79	68.79	67.59	68.04	1,560,856	-1.06(-1.53%)
Jan 09, 2018	68.63	69.31	68.56	69.10	2,089,663	+0.46(+0.67%)
Jan 08, 2018	67.96	68.86	67.90	68.64	1,752,397	+0.74(+1.09%)
Jan 05, 2018	67.79	67.97	67.35	67.90	2,475,854	+0.51(+0.76%)
Jan 04, 2018	66.99	67.87	66.76	67.39	3,390,442	+0.43(+0.64%)
Jan 03, 2018	67.71	68.03	66.59	66.96	2,860,741	-0.76(-1.13%)
Jan 02, 2018	68.15	68.15	67.68	67.73	1,873,355	-0.38(-0.56%)
Dec 29, 2017		68.10	68.10	68.10	0	-0.40(-0.59%)
Dec 28, 2017	68.46	68.98	68.30	68.51	993,618	+0.06(+0.09%)
Dec 27, 2017	68.87	69.25	68.35	68.45	1,190,541	-0.21(-0.31%)
Dec 26, 2017	67.70	68.67	67.70	68.66	1,490,404	+0.93(+1.38%)
Dec 22, 2017	68.31	68.34	67.68	67.73	2,959,180	-0.45(-0.67%)
Dec 21, 2017	68.53	68.98	68.15	68.18	1,383,115	-0.14(-0.21%)
Dec 20, 2017	68.60	68.67	67.94	68.32	2,529,429	-0.11(-0.16%)
Dec 19, 2017	69.45	69.61	68.36	68.43	3,087,035	-1.17(-1.68%)
Dec 18, 2017	68.45	69.75	68.45	69.60	2,949,748	+1.32(+1.93%)
Dec 15, 2017	67.96	68.55	67.25	68.28	5,906,457	+0.48(+0.71%)
Dec 14, 2017	68.55	69.30	67.74	67.80	3,562,166	-1.67(-2.41%)
Dec 13, 2017	69.33	69.68	68.97	69.47	2,658,093	+0.03(+0.04%)
Dec 12, 2017	69.45	69.79	69.08	69.45	2,172,561	+0.06(+0.08%)
Dec 11, 2017	70.41	70.41	68.75	69.39	3,122,411	-0.86(-1.22%)
Dec 08, 2017	70.25	70.36	69.39	70.25	2,151,187	+0.67(+0.97%)
Dec 07, 2017	69.79	70.20	69.29	69.57	2,562,291	-0.39(-0.56%)
Dec 06, 2017		70.44	69.57	69.97	2,306,728	-0.05(-0.07%)
Dec 05, 2017	70.43	70.66	69.83	70.02	2,939,339	-0.18(-0.25%)
Dec 04, 2017	69.67	70.12	69.65	70.20	4,220,390	+0.98(+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.