Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.12	58.50	56.80	56.85	925,764	-0.96(-1.65%)
Feb 27, 2018	58.14	58.79	57.79	57.80	529,464	-0.22(-0.38%)
Feb 26, 2018	58.78	58.78	57.99	58.02	510,904	-0.39(-0.67%)
Feb 23, 2018	57.76	58.62	57.76	58.42	438,722	+0.75(+1.30%)
Feb 22, 2018			57.46	57.67	642,021	+0.25(+0.43%)
Feb 21, 2018	56.82	58.89	56.82	57.42	863,590	+0.74(+1.31%)
Feb 20, 2018	56.94	57.56	56.44	56.68	772,798	-0.58(-1.01%)
Feb 16, 2018		57.26	57.26	57.26	0	-1.61(-2.74%)
Feb 15, 2018	58.72	59.29	58.11	58.87	705,512	+0.31(+0.52%)
Feb 14, 2018	57.57	58.68	56.77	58.56	649,555	+0.44(+0.75%)
Feb 13, 2018	57.68	58.37	56.93	58.13	649,569	+0.03(+0.06%)
Feb 12, 2018	58.27	58.83	57.46	58.09	1,085,156	+0.19(+0.32%)
Feb 09, 2018	58.31	59.32	56.24	57.91	1,504,280	+0.25(+0.43%)
Feb 08, 2018	58.85	59.30	57.66	57.66	1,791,236	-1.28(-2.17%)
Feb 07, 2018	57.38	59.94	57.37	58.94	2,364,365	+1.62(+2.82%)
Feb 06, 2018	57.40	58.08	55.69	57.32	2,833,025	-3.62(-5.94%)
Feb 05, 2018	61.61	63.40	59.88	60.94	1,529,146	-1.34(-2.15%)
Feb 02, 2018	62.13	63.02	61.76	62.27	1,009,751	-0.18(-0.29%)
Feb 01, 2018	61.74	62.82	61.74	62.45	596,825	+0.60(+0.98%)
Jan 31, 2018	62.55	63.02	61.47	61.85	659,224	-0.19(-0.30%)
Jan 30, 2018	62.09	62.09	61.61	62.04	626,581	-0.57(-0.91%)
Jan 29, 2018	63.11	63.96	62.59	62.61	838,992	-0.44(-0.70%)
Jan 26, 2018	62.05	63.31	61.88	63.05	674,563	+1.14(+1.84%)
Jan 25, 2018	62.76	62.90	61.40	61.91	497,405	-0.23(-0.37%)
Jan 24, 2018	62.45	62.71	61.76	62.14	627,353	-0.15(-0.25%)
Jan 23, 2018	62.24	62.35	61.78	62.29	441,407	+0.12(+0.19%)
Jan 22, 2018	62.60	62.95	61.75	62.17	841,432	-0.66(-1.04%)
Jan 19, 2018	62.81	63.32	62.08	62.83	795,371	+0.15(+0.24%)
Jan 18, 2018	62.47	63.08	62.15	62.68	583,194	+0.49(+0.78%)
Jan 17, 2018	62.25	62.47	61.74	62.19	728,508	+0.32(+0.52%)
Jan 16, 2018	63.63	63.66	61.47	61.87	722,775	-1.25(-1.98%)
Jan 12, 2018		63.12	63.12	63.12	0	+0.84(+1.35%)
Jan 11, 2018	61.41	62.33	61.22	62.27	683,022	+0.75(+1.22%)
Jan 10, 2018	62.96	63.37	61.34	61.53	1,000,170	-1.35(-2.14%)
Jan 09, 2018	62.44	63.02	62.16	62.87	824,191	+0.64(+1.03%)
Jan 08, 2018	61.95	62.45	61.37	62.23	589,678	+0.45(+0.73%)
Jan 05, 2018	61.64	61.96	61.05	61.78	620,785	+0.41(+0.67%)
Jan 04, 2018	61.53	61.87	60.19	61.37	1,190,970	+0.03(+0.06%)
Jan 03, 2018	61.23	61.69	61.07	61.34	745,099	+0.33(+0.54%)
Jan 02, 2018	61.21	61.40	60.70	61.01	613,532	+0.17(+0.28%)
Dec 29, 2017		60.84	60.84	60.84	0	-0.75(-1.22%)
Dec 28, 2017	62.14	62.14	61.40	61.59	553,004	-0.47(-0.75%)
Dec 27, 2017	62.05	62.49	61.80	62.05	315,787	+0.00(+0.00%)
Dec 26, 2017	61.92	62.25	61.59	62.05	327,342	-0.07(-0.11%)
Dec 22, 2017	62.00	62.17	61.40	62.12	405,896	+0.20(+0.33%)
Dec 21, 2017	61.70	62.18	61.56	61.92	462,035	+0.28(+0.46%)
Dec 20, 2017	61.57	62.10	61.07	61.64	775,816	-0.02(-0.03%)
Dec 19, 2017	63.71	64.16	60.53	61.65	2,395,357	-2.19(-3.43%)
Dec 18, 2017	63.79	64.69	63.57	63.84	1,031,232	+0.49(+0.77%)
Dec 15, 2017	61.86	63.67	61.84	63.36	1,249,163	+1.89(+3.08%)
Dec 14, 2017	61.36	61.93	61.02	61.47	1,173,782	+0.16(+0.26%)
Dec 13, 2017	61.21	62.13	60.95	61.30	752,349	+0.24(+0.39%)
Dec 12, 2017	61.68	62.16	61.02	61.07	884,192	-0.67(-1.09%)
Dec 11, 2017	61.55	61.93	61.08	61.74	735,826	+0.03(+0.04%)
Dec 08, 2017	61.49	62.15	60.95	61.71	1,024,827	+0.59(+0.96%)
Dec 07, 2017	60.14	61.51	60.00	61.13	800,932	+0.90(+1.50%)
Dec 06, 2017	60.60	60.87	60.14	60.22	660,954	-0.67(-1.11%)
Dec 05, 2017	61.57	61.59	60.77	60.90	730,475	-0.61(-1.00%)
Dec 04, 2017	62.45	62.73	61.43	61.51	654,534	-0.14(-0.23%)

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.