Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	64.08	64.60	63.53	63.53	6,552,581	-0.13(-0.21%)
Feb 27, 2018	65.49	66.07	63.41	63.66	7,399,468	-1.12(-1.73%)
Feb 26, 2018	64.24	64.86	63.34	64.79	6,859,944	+1.26(+1.98%)
Feb 23, 2018	63.62	64.28	62.59	63.53	6,499,508	+0.32(+0.51%)
Feb 22, 2018				63.21	8,239,190	+1.74(+2.84%)
Feb 21, 2018	61.68	62.85	61.43	61.47	10,261,667	+0.08(+0.14%)
Feb 20, 2018	61.36	62.21	60.40	61.38	8,411,082	-1.87(-2.96%)
Feb 16, 2018		63.25	63.25	63.25	0	-0.28(-0.45%)
Feb 15, 2018		63.68	62.88	63.54	4,101,373	+0.58(+0.92%)
Feb 14, 2018	62.07	64.02	61.88	62.96	8,842,612	+1.23(+1.99%)
Feb 13, 2018	60.04	61.79	59.89	61.73	5,283,095	+1.67(+2.78%)
Feb 12, 2018	61.10	61.19	59.78	60.06	5,534,378	-0.48(-0.79%)
Feb 09, 2018	60.00	60.97	57.58	60.54	9,255,137	+1.12(+1.88%)
Feb 08, 2018	61.42	61.74	59.38	59.42	6,825,470	-1.79(-2.92%)
Feb 07, 2018	60.60	61.94	60.44	61.20	7,803,243	+0.45(+0.74%)
Feb 06, 2018	58.10	61.05	57.16	60.75	9,630,395	+0.77(+1.29%)
Feb 05, 2018	60.54	61.97	59.42	59.98	7,741,423	-0.97(-1.60%)
Feb 02, 2018	62.07	62.24	60.76	60.95	8,147,626	-1.69(-2.69%)
Feb 01, 2018	62.36	63.21	62.28	62.64	5,563,351	-0.21(-0.33%)
Jan 31, 2018	62.99	63.29	62.33	62.85	10,419,158	+0.10(+0.16%)
Jan 30, 2018	63.83	64.00	62.52	62.75	6,733,408	-1.42(-2.21%)
Jan 29, 2018	64.06	64.45	63.82	64.17	4,172,823	-0.13(-0.19%)
Jan 26, 2018	64.02	64.35	63.35	64.30	5,961,567	+0.54(+0.85%)
Jan 25, 2018	64.80	64.81	63.30	63.75	7,596,770	-0.49(-0.77%)
Jan 24, 2018	65.42	65.42	63.81	64.25	11,686,377	-1.03(-1.57%)
Jan 23, 2018	65.66	65.74	65.04	65.27	6,429,961	-0.38(-0.59%)
Jan 22, 2018	65.27	65.71	64.83	65.66	6,725,651	+0.40(+0.61%)
Jan 19, 2018	65.32	65.32	64.25	65.26	9,344,803	+0.17(+0.26%)
Jan 18, 2018	64.22	65.10	63.72	65.09	9,174,358	+0.90(+1.41%)
Jan 17, 2018	62.66	64.55	62.53	64.19	8,477,170	+1.55(+2.48%)
Jan 16, 2018	64.24	64.76	62.37	62.63	12,135,624	-1.54(-2.40%)
Jan 12, 2018		64.17	64.17	64.17	0	+2.34(+3.78%)
Jan 11, 2018	59.24	61.88	58.91	61.83	14,580,986	+2.73(+4.62%)
Jan 10, 2018		59.96		59.10	13,143,035	+1.33(+2.30%)
Jan 09, 2018	58.09	58.50	57.24	57.77	21,732,578	+1.64(+2.92%)
Jan 08, 2018	56.15	57.09	55.35	56.13	9,976,238	+0.53(+0.95%)
Jan 05, 2018	55.46	55.77	55.11	55.61	6,641,855	+0.58(+1.06%)
Jan 04, 2018	56.17	56.67	54.36	55.02	8,526,112	-1.10(-1.97%)
Jan 03, 2018	57.34	57.52	56.07	56.12	7,249,474	-0.38(-0.68%)
Jan 02, 2018	55.11	56.93	55.11	56.51	10,179,255	+1.99(+3.65%)
Dec 29, 2017		54.52	54.52	54.52	0	+0.36(+0.66%)
Dec 28, 2017	54.50	54.65	53.98	54.16	2,953,129	-0.27(-0.49%)
Dec 27, 2017	55.15	55.24	54.37	54.43	4,201,445	-0.57(-1.03%)
Dec 26, 2017	54.65	55.52	54.52	55.00	3,155,187	+0.36(+0.66%)
Dec 22, 2017	54.70	54.70	54.04	54.64	4,714,076	+0.14(+0.26%)
Dec 21, 2017	53.98	54.93	53.91	54.50	9,144,604	+0.62(+1.15%)
Dec 20, 2017	53.64	54.51	53.62	53.88	9,770,487	+0.35(+0.66%)
Dec 19, 2017	53.75	54.01	53.37	53.53	7,111,020	-0.02(-0.03%)
Dec 18, 2017	52.93	53.83	52.93	53.54	7,601,124	+1.23(+2.35%)
Dec 15, 2017	52.40	52.81	52.10	52.31	10,953,211	+0.56(+1.08%)
Dec 14, 2017	52.70	53.23	51.71	51.75	7,577,286	-0.61(-1.16%)
Dec 13, 2017	50.84	52.50	50.80	52.36	9,460,542	+1.38(+2.70%)
Dec 12, 2017	50.99	51.76	50.87	50.99	5,669,069	-0.62(-1.20%)
Dec 11, 2017	51.45	51.95	51.09	51.60	4,784,271	+0.33(+0.64%)
Dec 08, 2017	51.28	51.66	50.68	51.28	4,388,064	+0.23(+0.46%)
Dec 07, 2017	50.87	51.52	50.55	51.04	4,745,097	+0.31(+0.61%)
Dec 06, 2017	51.08	52.04	50.59	50.74	6,656,440	-1.24(-2.38%)
Dec 05, 2017	52.13	52.21	50.51	51.97	9,794,817	-0.30(-0.58%)
Dec 04, 2017	50.68	52.67	50.58	52.27	13,717,995	+2.55(+5.13%)

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.