Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.55	59.10	58.30	58.30	11,543,223	-0.04(-0.07%)
Feb 27, 2018	59.85	59.89	58.33	58.34	9,605,050	-1.39(-2.33%)
Feb 26, 2018	59.86	59.90	59.33	59.74	7,970,339	+0.17(+0.28%)
Feb 23, 2018	58.85	59.58	58.75	59.57	8,660,461	+0.94(+1.60%)
Feb 22, 2018		59.07		58.63	9,325,110	+0.66(+1.14%)
Feb 21, 2018	59.14	59.24	57.97	57.97	9,879,307	-1.17(-1.98%)
Feb 20, 2018	59.66	60.14	59.07	59.14	7,254,213	-0.71(-1.18%)
Feb 16, 2018		59.85	59.85	59.85	0	+0.33(+0.55%)
Feb 15, 2018	59.04	59.62	58.87	59.52	9,258,196	+0.57(+0.97%)
Feb 14, 2018	58.87	59.02	58.15	58.95	10,348,325	-0.43(-0.72%)
Feb 13, 2018	58.83	59.54	58.44	59.38	11,028,110	+0.41(+0.70%)
Feb 12, 2018	59.29	59.32	57.32	58.96	19,133,816	+0.02(+0.04%)
Feb 09, 2018	57.86	59.41	57.27	58.94	16,000,386	+1.44(+2.50%)
Feb 08, 2018	58.94	59.56	57.45	57.50	13,985,379	-1.70(-2.87%)
Feb 07, 2018	59.44	59.84	59.16	59.20	9,410,169	-0.25(-0.43%)
Feb 06, 2018	58.46	59.78	58.10	59.46	15,793,050	-0.81(-1.35%)
Feb 05, 2018	60.97	61.39	59.37	60.27	11,147,407	-1.00(-1.63%)
Feb 02, 2018	61.33	61.68	60.77	61.27	14,029,383	-0.52(-0.85%)
Feb 01, 2018	62.87	63.38	61.68	61.79	9,200,277	-1.36(-2.15%)
Jan 31, 2018	62.22	63.18	62.02	63.15	11,141,597	+1.11(+1.79%)
Jan 30, 2018	62.22	62.46	61.94	62.04	8,727,774	-0.45(-0.73%)
Jan 29, 2018	63.18	63.19	62.45	62.49	6,642,696	-0.85(-1.34%)
Jan 26, 2018	63.57	63.66	62.98	63.34	6,247,881	-0.22(-0.35%)
Jan 25, 2018	63.57	63.68	63.15	63.57	5,994,052	-0.11(-0.17%)
Jan 24, 2018	63.92	64.07	63.46	63.68	7,853,299	-0.33(-0.52%)
Jan 23, 2018	63.42	64.03	63.32	64.01	5,786,583	+0.87(+1.38%)
Jan 22, 2018	62.66	63.17	62.59	63.14	5,998,007	+0.57(+0.91%)
Jan 19, 2018	62.33	62.57	62.16	62.57	5,720,096	+0.33(+0.54%)
Jan 18, 2018	62.80	62.88	62.18	62.23	5,721,835	-0.81(-1.29%)
Jan 17, 2018	62.87	63.11	62.56	63.04	6,994,694	+0.44(+0.70%)
Jan 16, 2018	62.72	63.30	62.59	62.61	7,247,393	+0.12(+0.19%)
Jan 12, 2018		62.49	62.49	62.49	0	-0.51(-0.81%)
Jan 11, 2018	63.36	63.54	62.93	62.99	6,374,505	-0.21(-0.34%)
Jan 10, 2018			62.88	63.21	7,855,445	-0.72(-1.12%)
Jan 09, 2018	64.78	64.97	63.91	63.92	5,825,695	-0.83(-1.29%)
Jan 08, 2018	64.51	64.87	64.42	64.76	5,992,417	+0.33(+0.52%)
Jan 05, 2018	64.52	64.57	64.26	64.43	7,224,766	+0.03(+0.05%)
Jan 04, 2018	65.54	65.56	64.38	64.39	5,955,674	-1.13(-1.72%)
Jan 03, 2018	65.76	65.92	65.38	65.52	6,940,441	-0.19(-0.29%)
Jan 02, 2018	66.01	66.11	65.79	65.71	5,835,727	-0.25(-0.37%)
Dec 29, 2017		65.96	65.96	65.96	0	+0.02(+0.04%)
Dec 28, 2017	65.49	66.00	65.43	65.94	3,991,578	+0.35(+0.53%)
Dec 27, 2017	65.83	65.83	65.43	65.59	5,462,284	+0.21(+0.33%)
Dec 26, 2017	65.06	65.54	64.93	65.37	3,616,212	+0.33(+0.50%)
Dec 22, 2017	64.64	65.14	64.56	65.05	8,157,736	+0.45(+0.69%)
Dec 21, 2017	65.14	65.14	64.53	64.60	5,914,438	-0.25(-0.39%)
Dec 20, 2017	65.64	65.82	64.84	64.85	10,005,405	-0.76(-1.16%)
Dec 19, 2017	67.06	67.07	65.49	65.61	6,719,131	-1.42(-2.13%)
Dec 18, 2017	66.74	67.43	66.73	67.04	6,604,169	+0.44(+0.66%)
Dec 15, 2017	66.27	66.73	66.25	66.60	6,272,029	+0.41(+0.63%)
Dec 14, 2017	66.24	66.44	66.05	66.18	6,727,721	-0.02(-0.02%)
Dec 13, 2017	66.24	66.51	66.10	66.20	4,965,797	+0.11(+0.17%)
Dec 12, 2017	66.09	66.27	65.55	66.09	6,045,546	+0.32(+0.49%)
Dec 11, 2017	65.79	65.87	65.63	65.77	6,804,465	-0.01(-0.01%)
Dec 08, 2017	65.70	65.89	65.40	65.78	4,405,649	+0.34(+0.51%)
Dec 07, 2017	65.44	65.50	65.06	65.44	5,172,779	+0.16(+0.25%)
Dec 06, 2017	65.24	65.58	64.97	65.27	5,069,135	-0.06(-0.10%)
Dec 05, 2017	65.56	65.96	65.32	65.34	5,586,403	-0.55(-0.83%)
Dec 04, 2017	66.35	66.51	65.87	65.89	5,728,606	-0.33(-0.50%)

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.