Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	59.60	60.45	59.04	59.68	4,240,918	+0.66(+1.12%)
Feb 27, 2018	60.11	60.24	59.01	59.02	4,311,241	-1.15(-1.91%)
Feb 26, 2018	59.08	60.22	57.84	60.18	4,541,393	+1.03(+1.75%)
Feb 23, 2018	58.48	59.16	57.74	59.14	4,143,012	+1.31(+2.26%)
Feb 22, 2018	58.84	59.06	57.69	57.83	3,113,911	-0.68(-1.16%)
Feb 21, 2018	60.16	60.16	58.48	58.51	3,020,641	-1.07(-1.80%)
Feb 20, 2018	59.08	59.90	58.75	59.59	3,106,468	+0.44(+0.75%)
Feb 16, 2018		59.14	59.14	59.14	0	-0.37(-0.63%)
Feb 15, 2018	58.41	59.68	57.36	59.52	6,309,744	+1.79(+3.10%)
Feb 14, 2018		57.90	56.19	57.72	6,599,429	+0.92(+1.61%)
Feb 13, 2018	56.80	57.38	56.35	56.81	5,454,309	-0.42(-0.74%)
Feb 12, 2018	58.75	59.12	57.18	57.23	4,891,237	-1.06(-1.82%)
Feb 09, 2018	59.18	59.53	56.77	58.30	5,230,864	+0.32(+0.54%)
Feb 08, 2018		61.54	57.96	57.98	8,155,904	-3.13(-5.12%)
Feb 07, 2018	60.03	61.76	60.03	61.11	7,426,318	+1.19(+1.99%)
Feb 06, 2018	59.11	61.03	59.08	59.92	5,823,302	-1.67(-2.71%)
Feb 05, 2018	62.49	62.83	61.16	61.59	3,543,691	-1.03(-1.65%)
Feb 02, 2018	62.86	63.34	62.35	62.62	2,688,271	-0.20(-0.31%)
Feb 01, 2018	63.71	64.11	62.58	62.82	4,324,574	-1.29(-2.01%)
Jan 31, 2018	63.55	64.32	63.29	64.11	2,198,461	+0.33(+0.53%)
Jan 30, 2018	63.81	63.98	63.41	63.77	2,049,607	+0.16(+0.25%)
Jan 29, 2018	63.76	63.98	63.37	63.61	2,593,295	-0.67(-1.04%)
Jan 26, 2018	63.61	64.40	63.42	64.28	2,059,906	+0.88(+1.38%)
Jan 25, 2018	64.40	64.45	63.35	63.41	2,841,900	-0.60(-0.94%)
Jan 24, 2018	63.60	64.34	63.56	64.01	2,952,927	+0.46(+0.73%)
Jan 23, 2018	63.04	63.81	62.69	63.54	2,308,743	+0.58(+0.92%)
Jan 22, 2018	62.78	63.01	62.51	62.96	2,427,190	+0.23(+0.36%)
Jan 19, 2018	61.79	62.85	61.79	62.74	4,842,297	+0.82(+1.32%)
Jan 18, 2018	62.86	63.10	61.49	61.92	4,152,118	-0.87(-1.38%)
Jan 17, 2018	62.43	63.47	61.97	62.79	2,970,968	+0.78(+1.25%)
Jan 16, 2018	63.16	63.16	61.60	62.01	4,733,711	-0.70(-1.12%)
Jan 12, 2018		62.71	62.71	62.71	0	-0.16(-0.25%)
Jan 11, 2018	62.96	63.21	62.26	62.86	3,198,020	-0.05(-0.08%)
Jan 10, 2018			62.64	62.91	3,651,716	-1.68(-2.61%)
Jan 09, 2018	64.99	65.50	64.57	64.60	5,417,156	+0.49(+0.77%)
Jan 08, 2018	63.47	64.97	63.33	64.11	3,662,280	+0.49(+0.77%)
Jan 05, 2018	62.57	63.81	62.16	63.61	3,344,232	+1.58(+2.54%)
Jan 04, 2018	62.91	63.02	61.92	62.04	2,421,399	-0.60(-0.96%)
Jan 03, 2018	62.91	63.15	62.28	62.64	2,651,270	-0.42(-0.67%)
Jan 02, 2018	62.92	63.19	62.57	63.06	2,226,207	+0.52(+0.83%)
Dec 29, 2017		62.54	62.54	62.54	0	-0.83(-1.31%)
Dec 28, 2017	63.26	63.65	63.08	63.37	1,622,001	+0.24(+0.37%)
Dec 27, 2017	63.03	63.22	62.74	63.13	1,989,072	+0.32(+0.50%)
Dec 26, 2017	61.99	63.14	61.97	62.82	1,541,667	+0.17(+0.27%)
Dec 22, 2017	62.52	62.86	62.26	62.65	2,349,895	+0.10(+0.16%)
Dec 21, 2017	62.38	62.70	62.15	62.55	2,993,960	+0.61(+0.99%)
Dec 20, 2017	62.94	63.02	61.84	61.94	5,631,463	-0.73(-1.16%)
Dec 19, 2017	62.55	63.65	62.52	62.67	5,803,045	+0.17(+0.27%)
Dec 18, 2017	61.71	62.66	61.62	62.50	3,434,285	+0.80(+1.29%)
Dec 15, 2017	61.52	62.51	61.20	61.70	6,687,003	+0.10(+0.16%)
Dec 14, 2017	63.07	63.07	61.43	61.60	7,119,586	-1.25(-1.99%)
Dec 13, 2017	62.77	63.48	62.68	62.85	6,682,630	+0.34(+0.55%)
Dec 12, 2017	62.09	62.96	62.09	62.51	3,664,465	+0.40(+0.65%)
Dec 11, 2017	61.60	62.50	61.60	62.11	3,418,896	+0.52(+0.85%)
Dec 08, 2017	61.52	62.02	61.39	61.58	3,772,641	+0.61(+1.00%)
Dec 07, 2017	60.64	61.96	60.46	60.97	4,694,768	-0.20(-0.32%)
Dec 06, 2017	59.60	61.30	59.04	61.17	5,215,286	+1.14(+1.90%)
Dec 05, 2017	59.58	60.40	59.38	60.03	3,691,299	+0.71(+1.20%)
Dec 04, 2017		60.73	59.29	59.32	3,963,592	-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.