Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.90	58.13	55.94	56.58	9,672,543	-1.08(-1.87%)
Feb 27, 2018	59.57	60.81	57.66	57.66	5,085,701	-1.79(-3.01%)
Feb 26, 2018	59.37	59.62	58.45	59.45	4,800,719	+0.41(+0.69%)
Feb 23, 2018	59.56	59.56	58.20	59.04	3,495,845	+0.61(+1.04%)
Feb 22, 2018				58.43	4,884,329	-0.23(-0.39%)
Feb 21, 2018	59.38	60.39	58.64	58.66	3,818,906	-0.49(-0.83%)
Feb 20, 2018	60.65	60.78	58.97	59.15	4,373,783	-1.71(-2.81%)
Feb 16, 2018		60.86	60.86	60.86	0	+0.46(+0.76%)
Feb 15, 2018	61.88	61.88	60.02	60.40	4,639,454	-0.83(-1.36%)
Feb 14, 2018	59.50	61.76	59.47	61.23	7,001,652	+1.27(+2.12%)
Feb 13, 2018		60.14		59.96	7,280,913	+0.62(+1.04%)
Feb 12, 2018	59.32	60.56	58.47	59.34	18,346,860	+0.65(+1.11%)
Feb 09, 2018	60.00	60.00	57.39	58.69	7,755,818	-0.42(-0.71%)
Feb 08, 2018	60.79	61.10	59.01	59.11	6,774,581	-1.80(-2.96%)
Feb 07, 2018	60.67	63.40	60.38	60.91	8,414,243	+0.47(+0.78%)
Feb 06, 2018	56.56	60.67	56.03	60.44	8,420,539	+1.87(+3.19%)
Feb 05, 2018	59.52	60.25	57.11	58.57	4,520,390	-1.45(-2.42%)
Feb 02, 2018	62.27	62.27	59.97	60.02	4,867,369	-2.82(-4.49%)
Feb 01, 2018		63.52	61.73	62.84	6,012,156	+0.18(+0.29%)
Jan 31, 2018	64.71	65.45	62.45	62.66	5,944,358	-1.21(-1.89%)
Jan 30, 2018	64.49	64.50	63.47	63.87	4,916,082	-1.15(-1.77%)
Jan 29, 2018	67.40	67.70	64.93	65.02	5,183,799	-2.80(-4.13%)
Jan 26, 2018	68.79	68.97	67.24	67.82	5,853,684	-0.65(-0.95%)
Jan 25, 2018	70.81	70.94	68.01	68.47	4,284,168	-2.39(-3.37%)
Jan 24, 2018	70.98	71.89	70.43	70.86	2,829,739	-0.07(-0.10%)
Jan 23, 2018	71.69	71.94	70.60	70.93	2,778,876	-0.80(-1.12%)
Jan 22, 2018	71.97	72.17	71.36	71.73	3,950,986	-0.09(-0.13%)
Jan 19, 2018	70.60	71.87	70.59	71.82	3,647,537	+1.28(+1.81%)
Jan 18, 2018	71.77	72.07	70.43	70.54	4,307,756	-0.17(-0.24%)
Jan 17, 2018	69.26	70.83	68.90	70.71	3,398,725	+1.93(+2.81%)
Jan 16, 2018	69.86	69.87	68.62	68.78	3,272,850	-0.48(-0.69%)
Jan 12, 2018		69.26	69.26	69.26	0	-0.31(-0.45%)
Jan 11, 2018	68.91	70.39	68.62	69.57	6,364,112	+1.31(+1.92%)
Jan 10, 2018		68.51		68.26	9,804,382	+1.59(+2.38%)
Jan 09, 2018	67.38	67.44	66.31	66.67	4,942,757	-0.56(-0.83%)
Jan 08, 2018	67.77	67.80	67.08	67.23	3,296,277	-0.35(-0.52%)
Jan 05, 2018	67.40	67.63	66.77	67.58	3,780,507	+0.63(+0.94%)
Jan 04, 2018	67.23	67.45	66.50	66.95	4,595,706	-0.28(-0.42%)
Jan 03, 2018	64.99	67.40	64.99	67.23	5,642,594	+2.39(+3.69%)
Jan 02, 2018	63.93	64.85	63.79	64.84	3,714,556	+1.60(+2.53%)
Dec 29, 2017		63.24	63.24	63.24	0	-0.58(-0.91%)
Dec 28, 2017	64.01	64.17	63.69	63.82	3,270,665	-0.10(-0.16%)
Dec 27, 2017	64.05	64.40	63.82	63.92	3,694,845	+0.03(+0.05%)
Dec 26, 2017	64.00	64.42	63.74	63.89	1,788,624	-0.11(-0.17%)
Dec 22, 2017	64.00	64.24	63.51	64.00	3,922,211	+0.25(+0.39%)
Dec 21, 2017	62.75	64.00	62.75	63.75	2,163,587	+1.19(+1.90%)
Dec 20, 2017	62.25	62.90	62.04	62.56	2,201,046	+0.68(+1.10%)
Dec 19, 2017	62.55	62.58	61.84	61.88	2,164,924	-0.48(-0.77%)
Dec 18, 2017	61.88	62.62	61.88	62.36	2,721,027	+0.96(+1.56%)
Dec 15, 2017	61.39	61.62	61.08	61.40	4,080,885	+0.26(+0.43%)
Dec 14, 2017	61.15	61.66	61.01	61.14	2,702,506	+0.03(+0.05%)
Dec 13, 2017	61.71	61.82	61.04	61.11	2,756,546	-0.32(-0.52%)
Dec 12, 2017	61.43	62.29	61.41	61.43	2,616,448	-0.25(-0.41%)
Dec 11, 2017	62.54	62.58	61.35	61.68	2,817,011	-0.50(-0.80%)
Dec 08, 2017	61.82	62.23	61.64	62.18	2,041,000	+0.47(+0.76%)
Dec 07, 2017	60.84	62.19	60.67	61.71	2,277,586	+0.80(+1.31%)
Dec 06, 2017	61.75	62.18	60.84	60.91	3,864,638	-1.12(-1.81%)
Dec 05, 2017	61.54	62.55	61.04	62.03	3,727,689	-0.95(-1.51%)
Dec 04, 2017	63.41	63.94	62.84	62.98	4,516,952	+0.42(+0.67%)

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.