Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.16	71.61	69.79	69.84	3,284,870	-0.73(-1.03%)
Feb 27, 2018	71.78	72.51	70.53	70.57	2,956,202	-1.43(-1.99%)
Feb 26, 2018	71.78	72.07	70.97	72.00	1,990,346	+0.71(+1.00%)
Feb 23, 2018	70.51	71.34	70.14	71.29	2,011,415	+0.95(+1.35%)
Feb 22, 2018			70.15	70.34	2,540,358	-1.11(-1.55%)
Feb 21, 2018	71.56	72.62	71.42	71.45	3,628,772	-0.07(-0.10%)
Feb 20, 2018	70.83	71.75	70.80	71.52	4,639,537	+0.37(+0.52%)
Feb 16, 2018		71.15	71.15	71.15	0	+0.52(+0.74%)
Feb 15, 2018		71.05	69.96	70.63	2,798,238	+0.56(+0.80%)
Feb 14, 2018	67.79	70.29	67.78	70.07	3,009,256	+2.15(+3.17%)
Feb 13, 2018	67.05	68.02	66.73	67.92	2,987,605	+0.33(+0.49%)
Feb 12, 2018	68.08	69.00	67.37	67.59	4,060,945	+0.11(+0.16%)
Feb 09, 2018	66.96	67.94	64.80	67.48	4,562,404	+1.68(+2.55%)
Feb 08, 2018	69.27	69.30	65.78	65.80	3,857,485	-3.21(-4.65%)
Feb 07, 2018	67.98	70.42	67.86	69.01	6,348,166	+0.58(+0.85%)
Feb 06, 2018	64.83	68.83	64.32	68.43	6,019,378	+1.29(+1.92%)
Feb 05, 2018	68.66	69.19	65.96	67.14	5,387,829	-2.34(-3.37%)
Feb 02, 2018	71.13	71.73	69.41	69.48	4,794,080	-1.93(-2.70%)
Feb 01, 2018	70.58	71.45	70.13	71.41	3,361,443	+0.71(+1.00%)
Jan 31, 2018	70.79	71.30	70.52	70.70	2,843,240	+0.19(+0.27%)
Jan 30, 2018	70.33	70.81	70.32	70.51	2,934,440	-0.23(-0.33%)
Jan 29, 2018	71.15	72.06	70.73	70.74	2,908,691	-0.64(-0.90%)
Jan 26, 2018	70.69	71.41	70.50	71.38	2,373,538	+0.78(+1.10%)
Jan 25, 2018	71.30	71.31	70.35	70.60	2,817,613	-0.60(-0.84%)
Jan 24, 2018	70.78	71.36	70.23	71.20	3,275,666	+0.88(+1.25%)
Jan 23, 2018	69.49	70.64	69.45	70.32	3,514,528	+0.44(+0.63%)
Jan 22, 2018	68.78	69.88	68.72	69.88	3,738,092	+1.30(+1.90%)
Jan 19, 2018	68.05	68.75	66.89	68.58	5,101,810	+0.64(+0.94%)
Jan 18, 2018	68.29	68.63	67.82	67.94	3,722,292	-0.41(-0.60%)
Jan 17, 2018	68.62	68.68	67.49	68.35	4,388,477	+0.05(+0.07%)
Jan 16, 2018	69.26	69.56	68.04	68.30	2,477,842	-0.59(-0.86%)
Jan 12, 2018		68.89	68.89	68.89	0	+1.03(+1.52%)
Jan 11, 2018	68.14	68.17	67.47	67.86	4,168,375	+0.16(+0.24%)
Jan 10, 2018	67.13	68.62	66.95	67.70	3,274,406	+0.75(+1.12%)
Jan 09, 2018	66.59	67.67	66.54	66.95	3,277,356	+0.60(+0.90%)
Jan 08, 2018	66.35	66.63	65.54	66.35	4,319,752	+0.44(+0.67%)
Jan 05, 2018	66.12	66.38	65.15	65.91	4,768,316	+0.05(+0.08%)
Jan 04, 2018	65.94	67.02	65.43	65.86	5,825,629	+0.18(+0.27%)
Jan 03, 2018	64.81	65.70	64.65	65.68	4,720,485	+0.82(+1.26%)
Jan 02, 2018	65.07	65.11	64.52	64.86	3,259,413	+0.27(+0.42%)
Dec 29, 2017		64.59	64.59	64.59	0	-0.85(-1.30%)
Dec 28, 2017	65.29	65.46	64.97	65.44	1,429,022	+0.23(+0.35%)
Dec 27, 2017	65.40	65.41	64.97	65.21	1,537,939	-0.08(-0.12%)
Dec 26, 2017	65.74	65.97	64.93	65.29	1,706,165	-0.47(-0.71%)
Dec 22, 2017	65.94	65.95	65.10	65.76	2,325,628	+0.21(+0.32%)
Dec 21, 2017	65.57	66.34	65.46	65.55	5,404,125	+0.10(+0.15%)
Dec 20, 2017	66.51	66.60	65.21	65.45	4,412,810	-0.18(-0.27%)
Dec 19, 2017	66.34	66.48	65.60	65.63	4,280,533	-0.40(-0.61%)
Dec 18, 2017	65.63	66.15	65.41	66.03	4,257,734	+1.03(+1.58%)
Dec 15, 2017	64.55	65.69	64.19	65.00	8,292,295	+0.95(+1.48%)
Dec 14, 2017	64.89	65.37	64.04	64.05	5,026,020	-0.52(-0.81%)
Dec 13, 2017	65.67	66.11	64.51	64.57	4,578,469	-0.97(-1.48%)
Dec 12, 2017	65.54	65.88	64.88	65.54	4,405,005	+0.92(+1.42%)
Dec 11, 2017	65.15	65.50	64.26	64.62	5,374,318	-0.58(-0.89%)
Dec 08, 2017	65.07	65.33	64.57	65.20	2,566,482	+0.44(+0.68%)
Dec 07, 2017	63.97	65.15	63.88	64.76	4,489,924	+0.32(+0.50%)
Dec 06, 2017	63.67	65.36	63.55	64.44	5,400,524	+0.41(+0.64%)
Dec 05, 2017	64.48	64.80	63.63	64.03	5,172,716	-0.33(-0.51%)
Dec 04, 2017	62.98	64.61	62.98	64.36	6,154,867	+2.39(+3.86%)

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.