Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.10	61.22	60.08	60.14	1,298,076	-0.54(-0.89%)
Feb 27, 2018	60.90	61.71	60.68	60.68	1,403,175	-0.20(-0.33%)
Feb 26, 2018	59.95	60.89	59.94	60.88	1,117,401	+1.28(+2.16%)
Feb 23, 2018	58.97	59.59	58.78	59.59	1,459,970	+1.25(+2.14%)
Feb 22, 2018	58.81	58.95	58.15	58.34	1,496,807	-0.13(-0.22%)
Feb 21, 2018	59.48	59.53	58.44	58.47	1,470,973	-0.68(-1.15%)
Feb 20, 2018	57.94	59.58	57.89	59.15	2,569,880	+1.03(+1.77%)
Feb 16, 2018		58.13	58.13	58.13	0	-0.21(-0.36%)
Feb 15, 2018	58.19	58.34	57.21	58.33	1,775,510	+0.69(+1.19%)
Feb 14, 2018	55.89	57.74	55.78	57.65	1,228,904	+1.32(+2.34%)
Feb 13, 2018		56.44	55.85	56.33	1,518,506	-0.07(-0.12%)
Feb 12, 2018	56.06	56.76	55.54	56.39	3,029,357	+1.06(+1.92%)
Feb 09, 2018	55.00	55.72	53.08	55.33	6,095,136	+1.55(+2.88%)
Feb 08, 2018	56.40	56.56	53.74	53.78	4,266,036	-2.36(-4.20%)
Feb 07, 2018	56.99	57.50	56.13	56.14	3,343,181	-1.23(-2.14%)
Feb 06, 2018	54.52	57.44	54.39	57.37	4,141,246	+1.11(+1.97%)
Feb 05, 2018	57.24	58.52	55.20	56.26	4,012,893	-1.84(-3.16%)
Feb 02, 2018	59.22	59.26	58.07	58.10	3,323,094	-1.61(-2.69%)
Feb 01, 2018	59.53	60.59	59.43	59.71	1,286,483	-0.30(-0.49%)
Jan 31, 2018	60.22	60.43	59.67	60.00	1,192,522	+0.48(+0.81%)
Jan 30, 2018	59.85	59.97	59.44	59.52	1,997,766	-1.21(-1.99%)
Jan 29, 2018	60.59	61.15	60.01	60.73	1,666,492	-0.09(-0.14%)
Jan 26, 2018	59.73	60.82	59.70	60.81	1,709,320	+1.88(+3.20%)
Jan 25, 2018	60.62	60.78	58.93	58.93	2,310,520	-1.04(-1.74%)
Jan 24, 2018	60.74	60.95	59.54	59.97	3,081,374	-1.41(-2.29%)
Jan 23, 2018	61.18	61.38	60.95	61.38	1,501,797	+0.49(+0.80%)
Jan 22, 2018	60.55	60.90	60.26	60.89	1,278,717	+0.45(+0.74%)
Jan 19, 2018	60.65	60.74	60.08	60.44	1,218,135	+0.06(+0.10%)
Jan 18, 2018	60.09	60.67	60.02	60.38	3,242,094	+0.27(+0.45%)
Jan 17, 2018	58.96	60.19	58.90	60.11	1,165,315	+1.69(+2.90%)
Jan 16, 2018	58.72	59.10	58.07	58.41	1,499,663	+0.19(+0.33%)
Jan 12, 2018		58.22	58.22	58.22	0	+0.31(+0.54%)
Jan 11, 2018	57.75	57.94	57.51	57.91	1,065,925	+0.34(+0.60%)
Jan 10, 2018				57.56	2,080,770	-0.70(-1.20%)
Jan 09, 2018	59.00	59.00	58.20	58.26	1,500,801	-0.58(-0.98%)
Jan 08, 2018	58.42	59.02	58.24	58.84	1,662,962	+0.46(+0.79%)
Jan 05, 2018	58.31	58.62	57.97	58.38	1,199,664	+0.33(+0.57%)
Jan 04, 2018	58.15	58.25	57.59	58.05	1,368,030	+0.33(+0.56%)
Jan 03, 2018	57.04	57.74	56.91	57.73	1,359,963	+0.99(+1.75%)
Jan 02, 2018	55.53	56.76	55.47	56.73	2,931,024	+1.50(+2.71%)
Dec 29, 2017		55.23	55.23	55.23	0	-0.57(-1.03%)
Dec 28, 2017	55.83	55.95	55.71	55.81	808,514	+0.16(+0.28%)
Dec 27, 2017	55.48	55.93	55.40	55.65	814,119	+0.18(+0.32%)
Dec 26, 2017	55.33	55.52	55.01	55.47	696,879	-0.56(-1.00%)
Dec 22, 2017	55.87	56.06	55.65	56.03	899,671	-0.03(-0.06%)
Dec 21, 2017	56.85	56.85	55.99	56.06	1,794,374	-0.60(-1.06%)
Dec 20, 2017	56.84	56.91	56.18	56.66	1,375,374	+0.41(+0.73%)
Dec 19, 2017	56.30	56.46	55.97	56.25	2,335,103	-0.13(-0.23%)
Dec 18, 2017	55.87	56.41	55.59	56.38	3,577,482	+1.18(+2.14%)
Dec 15, 2017	54.63	55.34	54.33	55.20	3,468,513	+0.85(+1.57%)
Dec 14, 2017	54.44	54.71	54.21	54.35	911,718	-0.06(-0.10%)
Dec 13, 2017	54.60	54.88	54.37	54.40	1,005,146	-0.01(-0.02%)
Dec 12, 2017	54.83	54.83	54.34	54.41	1,340,907	-0.54(-0.98%)
Dec 11, 2017	54.71	55.09	54.55	54.95	5,381,573	+0.33(+0.60%)
Dec 08, 2017	55.53	55.56	54.57	54.62	2,015,875	-0.28(-0.52%)
Dec 07, 2017	54.77	55.07	54.55	54.90	2,991,745	+0.53(+0.97%)
Dec 06, 2017	53.66	54.47	53.44	54.37	2,225,706	+0.18(+0.32%)
Dec 05, 2017	53.88	55.18	53.49	54.20	5,475,939	+0.04(+0.08%)
Dec 04, 2017	56.15	56.22	53.82	54.15	5,009,485	-1.33(-2.40%)

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.