Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	69.30	69.37	68.32	68.32	584,342	-0.87(-1.26%)
Feb 27, 2018	70.35	70.35	69.19	69.19	753,534	-1.91(-2.68%)
Feb 26, 2018	70.67	71.11	70.30	71.09	1,269,494	+0.69(+0.97%)
Feb 23, 2018	69.98	70.41	69.74	70.41	1,075,559	+1.20(+1.74%)
Feb 22, 2018			69.11	69.21	1,302,234	-0.13(-0.19%)
Feb 21, 2018	69.93	70.67	69.32	69.34	565,712	+0.03(+0.04%)
Feb 20, 2018	69.21	69.55	69.01	69.31	770,612	-0.95(-1.36%)
Feb 16, 2018		70.27	70.27	70.27	0	-0.20(-0.29%)
Feb 15, 2018	70.22	70.67	69.80	70.47	1,667,349	+1.36(+1.97%)
Feb 14, 2018	67.30	69.21	67.30	69.11	1,071,823	+1.49(+2.20%)
Feb 13, 2018	67.11	67.74	67.06	67.62	1,399,023	+0.57(+0.85%)
Feb 12, 2018	66.88	67.41	66.39	67.05	1,595,231	+0.78(+1.18%)
Feb 09, 2018	65.96	66.69	64.31	66.27	3,654,681	+1.00(+1.53%)
Feb 08, 2018	67.79	67.90	65.27	65.27	3,621,792	-2.15(-3.20%)
Feb 07, 2018	68.32	68.32	67.43	67.43	1,890,056	-2.33(-3.34%)
Feb 06, 2018	67.65	70.23	67.35	69.76	4,471,914	+1.04(+1.52%)
Feb 05, 2018	70.02	70.70	67.92	68.72	5,784,822	-1.29(-1.84%)
Feb 02, 2018	71.20	71.22	69.99	70.01	2,056,902	-1.74(-2.43%)
Feb 01, 2018	72.14	72.35	71.66	71.75	2,006,212	-1.05(-1.44%)
Jan 31, 2018	73.25	73.35	72.39	72.80	4,576,741	+0.54(+0.75%)
Jan 30, 2018	72.61	72.61	72.09	72.26	2,044,971	-1.01(-1.39%)
Jan 29, 2018	73.58	73.63	73.22	73.27	3,023,746	-1.06(-1.43%)
Jan 26, 2018	73.87	74.35	73.77	74.33	2,015,471	+1.11(+1.52%)
Jan 25, 2018	73.42	73.73	72.98	73.22	990,678	-0.19(-0.25%)
Jan 24, 2018	73.50	73.81	73.02	73.41	949,882	+0.19(+0.26%)
Jan 23, 2018	72.98	73.26	72.82	73.22	1,259,128	+0.48(+0.66%)
Jan 22, 2018	72.29	72.74	72.17	72.74	1,170,639	+0.35(+0.48%)
Jan 19, 2018	72.23	72.39	71.95	72.39	555,043	+0.73(+1.02%)
Jan 18, 2018	71.57	71.75	71.47	71.66	3,461,747	-0.21(-0.30%)
Jan 17, 2018	71.57	71.97	71.37	71.88	1,312,164	+0.85(+1.20%)
Jan 16, 2018	71.57	71.81	70.91	71.02	859,343	-0.33(-0.46%)
Jan 12, 2018		71.35	71.35	71.35	0	+0.67(+0.94%)
Jan 11, 2018	70.27	70.69	70.26	70.68	695,311	+0.43(+0.61%)
Jan 10, 2018		70.39		70.26	914,062	-0.44(-0.62%)
Jan 09, 2018	70.71	70.76	70.42	70.69	763,062	-0.07(-0.10%)
Jan 08, 2018	70.48	70.88	70.48	70.76	637,709	+0.07(+0.10%)
Jan 05, 2018	70.32	70.71	70.25	70.69	770,821	+0.64(+0.91%)
Jan 04, 2018	70.00	70.16	69.93	70.05	1,042,536	+0.12(+0.17%)
Jan 03, 2018	69.62	69.95	69.60	69.94	715,655	+0.61(+0.87%)
Jan 02, 2018	68.89	69.33	68.87	69.33	1,267,681	+1.42(+2.10%)
Dec 29, 2017		67.91	67.91	67.91	0	+0.25(+0.37%)
Dec 28, 2017	67.79	67.85	67.52	67.66	639,740	+0.56(+0.84%)
Dec 27, 2017	67.11	67.23	66.97	67.10	583,761	+0.10(+0.15%)
Dec 26, 2017	67.07	67.07	66.78	67.00	261,817	-0.28(-0.41%)
Dec 22, 2017	66.99	67.27	66.93	67.27	756,424	+0.50(+0.75%)
Dec 21, 2017	66.54	66.94	66.52	66.78	2,612,558	+0.36(+0.55%)
Dec 20, 2017	66.59	66.60	66.37	66.41	991,844	+0.07(+0.11%)
Dec 19, 2017	66.60	66.60	66.18	66.34	3,507,239	-0.11(-0.17%)
Dec 18, 2017	66.37	66.59	66.36	66.45	2,158,003	+0.36(+0.54%)
Dec 15, 2017	66.07	66.20	65.86	66.09	2,486,600	-0.02(-0.03%)
Dec 14, 2017	66.48	66.59	66.11	66.11	1,609,694	-0.60(-0.91%)
Dec 13, 2017	66.32	66.85	66.32	66.71	2,134,486	+0.90(+1.37%)
Dec 12, 2017	65.86	65.93	65.70	65.81	1,218,842	-0.53(-0.81%)
Dec 11, 2017	66.29	66.44	66.22	66.35	1,034,987	+0.39(+0.58%)
Dec 08, 2017	65.94	66.01	65.71	65.96	1,293,140	+0.80(+1.22%)
Dec 07, 2017	64.63	65.22	64.63	65.16	3,146,297	+0.48(+0.74%)
Dec 06, 2017	64.63	64.84	64.63	64.68	2,350,753	-1.02(-1.55%)
Dec 05, 2017	65.65	66.04	65.59	65.70	981,780	+0.02(+0.03%)
Dec 04, 2017	66.39	66.51	65.64	65.68	1,655,797	-0.11(-0.17%)

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.