Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.11	61.23	60.08	60.14	1,297,985	-0.54(-0.89%)
Feb 27, 2018	60.91	61.72	60.68	60.68	1,403,076	-0.20(-0.33%)
Feb 26, 2018	59.95	60.90	59.95	60.88	1,117,322	+1.28(+2.16%)
Feb 23, 2018	58.97	59.60	58.78	59.60	1,459,867	+1.25(+2.14%)
Feb 22, 2018	58.82	58.96	58.16	58.35	1,496,701	-0.13(-0.22%)
Feb 21, 2018	59.48	59.53	58.44	58.48	1,470,870	-0.68(-1.15%)
Feb 20, 2018	57.95	59.58	57.89	59.16	2,569,698	+1.03(+1.77%)
Feb 16, 2018		58.13	58.13	58.13	0	-0.21(-0.36%)
Feb 15, 2018	58.20	58.35	57.22	58.34	1,775,385	+0.69(+1.19%)
Feb 14, 2018	55.89	57.74	55.78	57.65	1,228,817	+1.32(+2.34%)
Feb 13, 2018		56.45	55.86	56.33	1,518,398	-0.07(-0.12%)
Feb 12, 2018	56.07	56.76	55.55	56.40	3,029,143	+1.06(+1.92%)
Feb 09, 2018	55.01	55.72	53.08	55.33	6,094,705	+1.55(+2.88%)
Feb 08, 2018	56.41	56.56	53.74	53.78	4,265,735	-2.36(-4.20%)
Feb 07, 2018	57.00	57.51	56.13	56.14	3,342,945	-1.23(-2.14%)
Feb 06, 2018	54.52	57.44	54.39	57.37	4,140,954	+1.11(+1.97%)
Feb 05, 2018	57.24	58.53	55.21	56.27	4,012,609	-1.84(-3.16%)
Feb 02, 2018	59.22	59.27	58.08	58.10	3,322,859	-1.61(-2.69%)
Feb 01, 2018	59.53	60.59	59.44	59.71	1,286,392	-0.30(-0.49%)
Jan 31, 2018	60.22	60.44	59.68	60.01	1,192,438	+0.48(+0.81%)
Jan 30, 2018	59.85	59.97	59.44	59.52	1,997,625	-1.21(-1.99%)
Jan 29, 2018	60.60	61.16	60.01	60.73	1,666,374	-0.09(-0.14%)
Jan 26, 2018	59.73	60.83	59.70	60.82	1,709,199	+1.88(+3.20%)
Jan 25, 2018	60.63	60.78	58.93	58.93	2,310,357	-1.04(-1.74%)
Jan 24, 2018	60.75	60.95	59.55	59.98	3,081,157	-1.41(-2.29%)
Jan 23, 2018	61.18	61.39	60.96	61.38	1,501,691	+0.49(+0.80%)
Jan 22, 2018	60.56	60.91	60.27	60.89	1,278,627	+0.45(+0.74%)
Jan 19, 2018	60.65	60.75	60.09	60.44	1,218,049	+0.06(+0.10%)
Jan 18, 2018	60.09	60.68	60.02	60.38	3,241,865	+0.27(+0.45%)
Jan 17, 2018	58.96	60.19	58.90	60.11	1,165,232	+1.69(+2.90%)
Jan 16, 2018	58.72	59.10	58.08	58.42	1,499,557	+0.19(+0.33%)
Jan 12, 2018		58.23	58.23	58.23	0	+0.31(+0.54%)
Jan 11, 2018	57.75	57.94	57.52	57.91	1,065,849	+0.34(+0.60%)
Jan 10, 2018				57.57	2,080,623	-0.70(-1.20%)
Jan 09, 2018	59.00	59.00	58.20	58.27	1,500,695	-0.58(-0.98%)
Jan 08, 2018	58.43	59.03	58.24	58.85	1,662,845	+0.46(+0.79%)
Jan 05, 2018	58.32	58.63	57.98	58.39	1,199,579	+0.33(+0.57%)
Jan 04, 2018	58.16	58.25	57.59	58.06	1,367,933	+0.33(+0.56%)
Jan 03, 2018	57.05	57.75	56.92	57.73	1,359,867	+0.99(+1.75%)
Jan 02, 2018	55.54	56.76	55.47	56.74	2,930,817	+1.50(+2.71%)
Dec 29, 2017		55.24	55.24	55.24	0	-0.57(-1.03%)
Dec 28, 2017	55.83	55.95	55.71	55.81	808,457	+0.16(+0.28%)
Dec 27, 2017	55.48	55.94	55.41	55.66	814,061	+0.18(+0.32%)
Dec 26, 2017	55.33	55.53	55.01	55.48	696,830	-0.56(-1.00%)
Dec 22, 2017	55.87	56.06	55.66	56.04	899,607	-0.03(-0.06%)
Dec 21, 2017	56.85	56.85	55.99	56.07	1,794,248	-0.60(-1.06%)
Dec 20, 2017	56.85	56.92	56.18	56.67	1,375,277	+0.41(+0.73%)
Dec 19, 2017	56.31	56.47	55.97	56.26	2,334,938	-0.13(-0.23%)
Dec 18, 2017	55.88	56.41	55.59	56.39	3,577,229	+1.18(+2.14%)
Dec 15, 2017	54.63	55.34	54.33	55.20	3,468,268	+0.85(+1.57%)
Dec 14, 2017	54.44	54.71	54.22	54.35	911,654	-0.06(-0.10%)
Dec 13, 2017	54.60	54.89	54.37	54.41	1,005,075	-0.01(-0.02%)
Dec 12, 2017	54.83	54.83	54.35	54.42	1,340,812	-0.54(-0.98%)
Dec 11, 2017	54.71	55.09	54.56	54.95	5,381,193	+0.33(+0.60%)
Dec 08, 2017	55.53	55.56	54.57	54.62	2,015,733	-0.28(-0.52%)
Dec 07, 2017	54.78	55.08	54.55	54.91	2,991,533	+0.53(+0.97%)
Dec 06, 2017	53.67	54.47	53.44	54.38	2,225,549	+0.18(+0.32%)
Dec 05, 2017	53.89	55.19	53.49	54.20	5,475,551	+0.04(+0.08%)
Dec 04, 2017	56.15	56.22	53.82	54.16	5,009,131	-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.