Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.82	72.18	69.81	69.82	3,556,991	-1.81(-2.53%)
Feb 27, 2018	72.09	73.55	71.61	71.64	3,746,102	-0.42(-0.58%)
Feb 26, 2018	71.90	72.44	71.55	72.06	3,319,350	+0.66(+0.92%)
Feb 23, 2018	71.57	71.74	70.78	71.40	2,679,578	+0.32(+0.45%)
Feb 22, 2018				71.08	3,946,182	+0.94(+1.34%)
Feb 21, 2018	70.66	71.62	70.13	70.14	2,613,326	-0.58(-0.82%)
Feb 20, 2018	71.90	72.50	70.31	70.72	3,993,175	-1.31(-1.81%)
Feb 16, 2018		72.03	72.03	72.03	0	+0.21(+0.29%)
Feb 15, 2018	72.25	72.76	70.72	71.82	5,254,434	+0.29(+0.40%)
Feb 14, 2018	68.62	71.85	68.56	71.53	6,315,812	+2.43(+3.52%)
Feb 13, 2018	68.21	69.35	68.08	69.10	4,711,279	+0.49(+0.72%)
Feb 12, 2018	68.15	69.26	68.06	68.60	5,206,480	+1.10(+1.62%)
Feb 09, 2018	67.06	68.39	65.24	67.51	7,139,687	+1.11(+1.67%)
Feb 08, 2018	68.59	69.15	66.38	66.40	5,195,568	-2.35(-3.42%)
Feb 07, 2018	69.20	69.99	68.75	68.75	5,668,147	-0.47(-0.69%)
Feb 06, 2018	67.17	69.73	66.38	69.22	8,278,256	+1.31(+1.93%)
Feb 05, 2018	70.28	71.67	63.44	67.91	9,221,812	-3.40(-4.76%)
Feb 02, 2018	72.08	73.35	70.97	71.31	6,085,453	-1.15(-1.58%)
Feb 01, 2018	73.78	74.13	70.93	72.46	6,576,228	-0.98(-1.33%)
Jan 31, 2018	72.35	73.79	72.28	73.44	6,970,243	+1.25(+1.73%)
Jan 30, 2018	73.32	73.48	71.17	72.19	5,669,416	-1.57(-2.13%)
Jan 29, 2018	75.47	75.47	73.61	73.76	3,641,953	-1.76(-2.33%)
Jan 26, 2018	74.66	75.57	74.53	75.52	2,773,325	+1.16(+1.55%)
Jan 25, 2018	75.14	75.14	74.14	74.36	3,561,411	-0.37(-0.49%)
Jan 24, 2018	76.47	76.48	74.21	74.73	4,279,993	-0.79(-1.04%)
Jan 23, 2018	75.99	75.99	75.04	75.52	2,757,608	-0.20(-0.26%)
Jan 22, 2018	74.70	75.83	74.56	75.72	3,184,893	+1.29(+1.74%)
Jan 19, 2018	74.05	74.45	73.65	74.43	3,095,612	+0.61(+0.83%)
Jan 18, 2018	74.31	74.40	73.45	73.81	3,253,223	-0.84(-1.13%)
Jan 17, 2018	73.81	75.08	73.68	74.66	3,842,889	+1.08(+1.47%)
Jan 16, 2018	74.11	74.65	73.20	73.58	3,971,165	-0.46(-0.62%)
Jan 12, 2018		74.04	74.04	74.04	0	+1.68(+2.33%)
Jan 11, 2018	72.38	72.40	71.63	72.35	3,501,802	+0.31(+0.42%)
Jan 10, 2018	71.79	72.41	71.59	72.05	3,125,608	+0.04(+0.05%)
Jan 09, 2018	72.51	72.67	71.93	72.01	5,065,396	-0.09(-0.13%)
Jan 08, 2018	72.03	72.21	71.47	72.10	3,258,326	+0.15(+0.20%)
Jan 05, 2018	71.62	72.16	71.49	71.95	3,886,216	+0.34(+0.47%)
Jan 04, 2018	71.48	71.64	70.89	71.62	3,890,369	+0.23(+0.32%)
Jan 03, 2018	70.84	71.53	70.78	71.39	3,994,742	+0.38(+0.53%)
Jan 02, 2018	70.55	71.27	70.18	71.01	4,682,105	+0.68(+0.97%)
Dec 29, 2017		70.33	70.33	70.33	0	-0.30(-0.42%)
Dec 28, 2017	70.70	70.84	70.21	70.63	2,398,963	+0.12(+0.17%)
Dec 27, 2017	70.26	70.74	70.07	70.51	3,120,968	+0.21(+0.30%)
Dec 26, 2017	69.83	70.44	69.82	70.29	1,885,490	+0.56(+0.80%)
Dec 22, 2017	69.66	70.02	69.48	69.73	2,400,844	+0.31(+0.45%)
Dec 21, 2017	68.82	69.73	68.75	69.42	3,925,836	+0.43(+0.62%)
Dec 20, 2017	67.87	69.24	67.55	68.99	4,582,515	+1.60(+2.37%)
Dec 19, 2017	68.06	68.26	67.35	67.39	3,859,639	-0.66(-0.97%)
Dec 18, 2017	67.78	68.23	67.52	68.05	4,486,302	+0.57(+0.84%)
Dec 15, 2017	67.07	67.65	66.96	67.48	8,597,907	+0.54(+0.81%)
Dec 14, 2017	67.00	67.67	66.90	66.94	4,751,251	+0.02(+0.03%)
Dec 13, 2017	66.40	67.42	66.27	66.92	4,066,729	+0.39(+0.59%)
Dec 12, 2017	66.53	67.11	66.42	66.53	3,286,997	-0.20(-0.30%)
Dec 11, 2017	66.70	67.43	66.47	66.73	3,729,413	-0.31(-0.46%)
Dec 08, 2017	67.03	67.13	65.78	67.03	4,617,346	+1.54(+2.35%)
Dec 07, 2017	64.88	65.56	64.78	65.50	2,782,129	+0.47(+0.73%)
Dec 06, 2017	65.41	65.79	64.71	65.02	3,888,960	-0.62(-0.94%)
Dec 05, 2017	64.21	66.13	64.21	65.64	5,485,133	+1.65(+2.57%)
Dec 04, 2017	64.71	65.37	63.90	64.00	5,291,780	-0.41(-0.64%)

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.