Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	62.34	62.51	60.95	60.98	9,758,768	-1.26(-2.03%)
Feb 27, 2018	63.34	63.54	62.20	62.24	8,711,758	-1.11(-1.75%)
Feb 26, 2018	62.94	63.46	62.12	63.35	8,229,701	+0.68(+1.09%)
Feb 23, 2018	61.82	62.69	61.41	62.67	7,263,576	+1.17(+1.90%)
Feb 22, 2018			61.33	61.50	10,590,112	-1.00(-1.60%)
Feb 21, 2018	62.66	63.46	62.20	62.50	8,951,262	-0.19(-0.31%)
Feb 20, 2018	62.13	63.30	62.13	62.69	9,324,414	+0.19(+0.30%)
Feb 16, 2018		62.51	62.51	62.51	0	-0.66(-1.04%)
Feb 15, 2018	63.68	63.74	63.14	63.16	9,242,129	-0.21(-0.33%)
Feb 14, 2018		63.73	61.95	63.37	9,119,245	+0.80(+1.27%)
Feb 13, 2018		62.81		62.58	8,514,898	+0.50(+0.81%)
Feb 12, 2018	61.79	63.06	61.68	62.07	12,950,421	+0.64(+1.03%)
Feb 09, 2018	61.11	61.92	58.88	61.44	17,747,742	+0.85(+1.41%)
Feb 08, 2018		64.17	60.47	60.58	17,751,662	-3.52(-5.49%)
Feb 07, 2018	61.71	65.50	61.46	64.10	26,195,740	+1.84(+2.96%)
Feb 06, 2018	59.91	62.44	59.56	62.26	17,083,342	+0.69(+1.12%)
Feb 05, 2018	63.05	63.90	61.19	61.57	13,695,552	-1.74(-2.75%)
Feb 02, 2018	64.02	64.55	63.11	63.30	12,079,820	-1.36(-2.11%)
Feb 01, 2018	64.44	65.19	63.11	64.67	9,389,359	-0.24(-0.37%)
Jan 31, 2018	67.08	67.46	64.51	64.91	16,464,903	-2.70(-4.00%)
Jan 30, 2018	68.18	68.42	66.82	67.61	18,074,900	-1.17(-1.70%)
Jan 29, 2018	65.93	69.35	65.93	68.78	25,060,328	+2.59(+3.91%)
Jan 26, 2018	63.48	66.22	63.43	66.19	18,872,062	+3.31(+5.26%)
Jan 25, 2018	63.19	63.39	62.62	62.89	6,071,634	-0.09(-0.14%)
Jan 24, 2018	62.96	63.57	62.41	62.97	5,849,160	+0.27(+0.43%)
Jan 23, 2018	62.92	63.65	62.67	62.70	8,921,939	-0.36(-0.57%)
Jan 22, 2018	62.98	63.55	62.78	63.06	9,628,764	+0.33(+0.53%)
Jan 19, 2018	62.97	63.15	62.25	62.72	10,226,516	-0.15(-0.23%)
Jan 18, 2018	63.10	63.24	62.56	62.87	9,671,382	-0.44(-0.70%)
Jan 17, 2018	62.51	63.57	62.13	63.31	14,411,671	+1.15(+1.86%)
Jan 16, 2018	61.77	63.20	61.59	62.16	15,168,114	+0.95(+1.56%)
Jan 12, 2018		61.20	61.20	61.20	0	-0.03(-0.05%)
Jan 11, 2018	60.96	61.72	60.31	61.24	10,164,623	+0.27(+0.44%)
Jan 10, 2018		61.09		60.96	13,104,971	+0.47(+0.78%)
Jan 09, 2018	57.79	60.94	57.76	60.49	19,135,718	+2.87(+4.97%)
Jan 08, 2018	57.58	57.87	56.88	57.63	7,563,048	-0.09(-0.16%)
Jan 05, 2018	57.45	57.73	56.56	57.72	10,201,002	+0.48(+0.84%)
Jan 04, 2018	58.09	58.15	56.98	57.24	6,550,808	-0.59(-1.02%)
Jan 03, 2018	57.35	57.97	56.80	57.83	8,572,327	+0.43(+0.76%)
Jan 02, 2018	55.91	57.53	55.55	57.39	10,205,679	+1.91(+3.43%)
Dec 29, 2017		55.49	55.49	55.49	0	-0.65(-1.16%)
Dec 28, 2017	56.56	56.67	55.80	56.14	5,969,956	-0.39(-0.69%)
Dec 27, 2017	56.33	56.87	56.20	56.53	5,079,010	+0.22(+0.39%)
Dec 26, 2017	56.22	56.59	56.01	56.31	5,770,428	-0.01(-0.01%)
Dec 22, 2017	56.39	56.81	56.05	56.32	8,469,709	-0.24(-0.42%)
Dec 21, 2017	57.11	57.60	56.49	56.56	9,290,518	-0.77(-1.34%)
Dec 20, 2017	56.95	57.88	56.87	57.32	9,488,384	-0.26(-0.46%)
Dec 19, 2017	58.14	58.35	57.53	57.59	8,694,609	-0.60(-1.04%)
Dec 18, 2017	58.89	59.24	58.10	58.19	12,892,557	-0.34(-0.58%)
Dec 15, 2017	58.09	58.66	57.39	58.53	19,840,390	+0.95(+1.65%)
Dec 14, 2017	58.87	59.23	57.37	57.58	11,689,137	-1.33(-2.26%)
Dec 13, 2017	58.70	59.35	58.67	58.91	12,958,362	+0.38(+0.64%)
Dec 12, 2017	58.50	58.59	57.12	58.53	12,063,564	+0.16(+0.28%)
Dec 11, 2017	57.39	58.67	57.23	58.37	11,929,895	+1.28(+2.24%)
Dec 08, 2017	56.47	57.22	55.78	57.10	10,278,235	+1.15(+2.06%)
Dec 07, 2017	56.31	56.35	55.56	55.94	8,022,061	-0.44(-0.78%)
Dec 06, 2017	56.71	57.20	56.03	56.38	7,899,603	+0.00(+0.00%)
Dec 05, 2017	56.23	56.95	55.94	56.38	10,903,332	+0.15(+0.27%)
Dec 04, 2017	58.05	58.14	56.09	56.23	11,198,804	-1.73(-2.99%)

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.