Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	103.63	109.81	102.45	105.79	132,896	+2.16(+2.08%)
Feb 27, 2018	102.06	105.40	102.06	103.63	82,438	+1.77(+1.73%)
Feb 26, 2018	99.31	103.04	99.31	101.86	92,004	+2.55(+2.57%)
Feb 23, 2018	95.00	99.71	94.21	99.31	103,679	+4.12(+4.33%)
Feb 22, 2018				95.19	77,325	+0.98(+1.04%)
Feb 21, 2018	92.44	98.92	89.70	94.21	171,527	+1.96(+2.13%)
Feb 20, 2018	85.18	95.09	84.59	92.25	212,093	+6.87(+8.05%)
Feb 16, 2018		85.38	85.38	85.38	0	+2.75(+3.33%)
Feb 15, 2018	75.76	83.02	75.17	82.63	92,616	+7.26(+9.64%)
Feb 14, 2018	72.62	76.74	72.62	75.37	40,007	+1.57(+2.13%)
Feb 13, 2018	74.19	74.37	72.23	73.80	33,267	-0.59(-0.79%)
Feb 12, 2018	71.44	76.35	71.05	74.39	75,759	+2.75(+3.84%)
Feb 09, 2018	73.41	74.48	70.27	71.64	65,993	-1.18(-1.62%)
Feb 08, 2018		74.48	71.64	72.82	54,187	-0.98(-1.33%)
Feb 07, 2018	73.41	74.19	72.42	73.80	25,165	+0.59(+0.80%)
Feb 06, 2018	69.68	73.99	69.09	73.21	62,851	+0.88(+1.22%)
Feb 05, 2018	73.01	74.78	70.27	72.33	79,539	-1.08(-1.47%)
Feb 02, 2018	70.07	75.76	69.87	73.41	98,891	+2.75(+3.89%)
Feb 01, 2018	70.46	71.64	69.87	70.66	47,697	-0.20(-0.28%)
Jan 31, 2018	72.42	72.82	70.27	70.85	43,350	-0.79(-1.10%)
Jan 30, 2018	72.62	72.98	71.05	71.64	33,226	-1.77(-2.41%)
Jan 29, 2018	73.21	75.27	72.42	73.41	39,105	+0.00(+0.00%)
Jan 26, 2018	74.58	74.98	71.05	73.41	59,947	-0.20(-0.27%)
Jan 25, 2018	77.92	77.92	72.62	73.60	87,512	-4.71(-6.02%)
Jan 24, 2018	79.88	80.08	77.33	78.31	35,242	-1.77(-2.21%)
Jan 23, 2018	80.08	80.47	77.53	80.08	53,041	+0.00(+0.00%)
Jan 22, 2018	79.29	81.05	76.96	80.08	189,296	+2.16(+2.77%)
Jan 19, 2018	76.35	78.31	75.76	77.92	51,484	+1.37(+1.79%)
Jan 18, 2018	75.96	77.72	75.56	76.55	48,558	-0.39(-0.51%)
Jan 17, 2018	76.55	79.49	74.48	76.94	123,114	+2.55(+3.43%)
Jan 16, 2018	75.96	78.31	73.41	74.39	61,956	-1.57(-2.07%)
Jan 12, 2018		75.96	75.96	75.96	0	-0.20(-0.26%)
Jan 11, 2018	76.55	76.74	74.78	76.15	38,355	-0.59(-0.77%)
Jan 10, 2018		77.33		76.74	46,621	+0.39(+0.51%)
Jan 09, 2018	76.35	77.53	72.23	76.35	85,986	-0.39(-0.51%)
Jan 08, 2018	73.60	80.47	66.73	76.74	296,225	+7.85(+11.40%)
Jan 05, 2018	69.09	70.07	68.30	68.89	28,134	-0.20(-0.28%)
Jan 04, 2018	69.48	69.68	66.73	69.09	36,777	-0.39(-0.57%)
Jan 03, 2018	68.89	69.68	67.32	69.48	30,210	+0.00(+0.00%)
Jan 02, 2018	64.57	69.48	63.71	69.48	65,096	+5.50(+8.59%)
Dec 29, 2017		63.98	63.98	63.98	0	-1.96(-2.98%)
Dec 28, 2017	66.93	67.12	65.36	65.95	46,578	-0.59(-0.88%)
Dec 27, 2017	67.91	68.50	65.95	66.54	54,684	-0.98(-1.45%)
Dec 26, 2017	69.09	69.68	67.32	67.52	46,394	-1.96(-2.82%)
Dec 22, 2017	68.50	69.87	67.52	69.48	47,263	+0.79(+1.14%)
Dec 21, 2017	68.69	70.27	68.50	68.69	42,450	-0.59(-0.85%)
Dec 20, 2017	69.48	70.66	69.09	69.28	28,864	-0.20(-0.28%)
Dec 19, 2017	68.89	70.85	68.69	69.48	41,721	+0.20(+0.28%)
Dec 18, 2017	70.07	71.25	68.89	69.28	40,187	-0.59(-0.84%)
Dec 15, 2017	69.09	70.46	68.30	69.87	40,211	+0.79(+1.14%)
Dec 14, 2017	68.89	71.25	68.30	69.09	39,874	+0.20(+0.28%)
Dec 13, 2017	66.73	69.09	65.75	68.89	56,900	+2.75(+4.15%)
Dec 12, 2017	70.27	71.64	65.75	66.14	97,166	-4.32(-6.13%)
Dec 11, 2017	71.64	72.42	69.87	70.46	35,500	-0.79(-1.10%)
Dec 08, 2017	71.84	72.82	70.07	71.25	37,807	+0.20(+0.28%)
Dec 07, 2017	72.23	73.60	69.28	71.05	55,450	-1.37(-1.90%)
Dec 06, 2017	73.99	75.27	71.15	72.42	31,103	-1.57(-2.12%)
Dec 05, 2017		76.15	73.01	73.99	50,072	-1.37(-1.82%)
Dec 04, 2017	78.70	79.57	74.98	75.37	41,576	-2.55(-3.27%)

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.