Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.06	82.35	79.75	80.41	465,512	+0.35(+0.44%)
Feb 27, 2018	80.57	82.68	80.00	80.06	403,380	-0.69(-0.85%)
Feb 26, 2018	79.43	81.10	78.96	80.75	526,787	+1.85(+2.34%)
Feb 23, 2018	78.34	79.68	77.11	78.90	282,956	+0.96(+1.23%)
Feb 22, 2018	76.45	79.46	75.77	77.94	499,150	+2.11(+2.78%)
Feb 21, 2018	77.63	81.13	75.71	75.83	736,751	+0.04(+0.05%)
Feb 20, 2018	74.10	80.74	73.53	75.79	1,242,440	+0.87(+1.16%)
Feb 16, 2018		74.92	74.92	74.92	0	+0.34(+0.46%)
Feb 15, 2018	74.43	75.20	72.95	74.58	373,287	+0.82(+1.11%)
Feb 14, 2018	69.00	74.29	68.50	73.76	636,635	+3.77(+5.39%)
Feb 13, 2018	68.14	70.44	67.09	69.99	409,710	+1.77(+2.59%)
Feb 12, 2018	70.13	70.24	66.40	68.22	585,615	-1.24(-1.79%)
Feb 09, 2018	67.93	70.96	63.23	69.46	724,409	+2.31(+3.44%)
Feb 08, 2018	67.20	71.79	66.86	67.15	724,602	+0.04(+0.06%)
Feb 07, 2018	67.39	68.70	66.38	67.11	392,151	-0.33(-0.49%)
Feb 06, 2018	63.67	68.89	61.20	67.44	861,115	-0.25(-0.37%)
Feb 05, 2018	69.27	69.96	65.79	67.69	830,288	-2.77(-3.93%)
Feb 02, 2018	68.27	71.00	66.56	70.46	689,600	+1.24(+1.79%)
Feb 01, 2018	71.97	73.70	68.82	69.22	784,187	-3.29(-4.54%)
Jan 31, 2018	72.28	72.93	71.24	72.51	414,807	+0.89(+1.24%)
Jan 30, 2018	72.52	74.50	70.10	71.62	367,142	-1.50(-2.05%)
Jan 29, 2018	74.60	75.44	71.77	73.12	403,730	-1.76(-2.35%)
Jan 26, 2018	73.57	75.00	72.67	74.88	428,225	+1.81(+2.48%)
Jan 25, 2018	72.56	73.84	70.50	73.07	618,728	+1.25(+1.74%)
Jan 24, 2018	78.47	78.60	70.81	71.82	1,512,565	-8.94(-11.07%)
Jan 23, 2018	77.96	82.18	75.56	80.76	687,251	+2.83(+3.63%)
Jan 22, 2018	76.25	78.31	75.55	77.93	571,188	+0.73(+0.95%)
Jan 19, 2018	75.46	78.59	74.78	77.20	506,224	+2.24(+2.99%)
Jan 18, 2018	75.13	75.99	73.41	74.96	566,864	-0.88(-1.16%)
Jan 17, 2018	73.29	76.09	71.83	75.84	685,200	+3.93(+5.47%)
Jan 16, 2018	74.33	76.17	71.00	71.91	704,149	-1.35(-1.84%)
Jan 12, 2018		73.26	73.26	73.26	0	+3.35(+4.79%)
Jan 11, 2018	68.43	70.30	67.80	69.91	444,391	+1.41(+2.06%)
Jan 10, 2018		68.95	66.17	68.50	523,104	+2.33(+3.52%)
Jan 09, 2018	67.83	68.62	65.97	66.17	390,129	-1.50(-2.22%)
Jan 08, 2018	69.00	69.33	67.42	67.67	380,081	-1.17(-1.70%)
Jan 05, 2018	68.99	69.74	66.65	68.84	639,394	+1.86(+2.78%)
Jan 04, 2018	67.85	68.43	66.11	66.98	352,723	-0.14(-0.21%)
Jan 03, 2018	67.20	67.74	66.56	67.12	368,989	+0.62(+0.93%)
Jan 02, 2018	66.17	66.83	64.46	66.50	437,181	+0.66(+1.00%)
Dec 29, 2017		65.84	65.84	65.84	0	-1.59(-2.36%)
Dec 28, 2017	66.11	68.50	65.11	67.43	532,341	+1.85(+2.82%)
Dec 27, 2017	64.80	66.62	63.52	65.58	454,034	+1.20(+1.86%)
Dec 26, 2017	59.17	64.88	59.01	64.38	846,539	+5.02(+8.46%)
Dec 22, 2017	58.50	59.97	57.96	59.36	508,233	+0.84(+1.44%)
Dec 21, 2017	60.50	60.63	56.07	58.52	853,241	-2.45(-4.02%)
Dec 20, 2017	59.40	61.48	57.92	60.97	431,575	+1.01(+1.68%)
Dec 19, 2017	61.71	62.86	59.66	59.96	482,121	-1.59(-2.58%)
Dec 18, 2017	58.38	61.80	58.10	61.55	569,932	+3.17(+5.43%)
Dec 15, 2017	57.98	59.01	56.89	58.38	835,855	+0.62(+1.07%)
Dec 14, 2017	59.44	61.38	56.71	57.76	772,328	+0.63(+1.10%)
Dec 13, 2017	56.11	57.58	55.05	57.13	340,633	+1.05(+1.87%)
Dec 12, 2017	57.49	57.49	54.63	56.08	471,977	-1.05(-1.84%)
Dec 11, 2017	57.50	58.42	56.25	57.13	489,723	+0.16(+0.28%)
Dec 08, 2017	55.18	57.39	54.05	56.97	487,196	+2.30(+4.21%)
Dec 07, 2017	53.53	55.85	52.24	54.67	720,088	+1.53(+2.88%)
Dec 06, 2017	57.50	58.65	52.46	53.14	1,581,675	-5.51(-9.39%)
Dec 05, 2017	60.85	62.30	58.35	58.65	422,562	-2.01(-3.31%)
Dec 04, 2017		65.19	60.05	60.66	490,378	-3.23(-5.06%)

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.