Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	75.80	76.26	75.42	75.45	90,276,728	+0.02(+0.03%)
Feb 27, 2018	76.05	76.16	75.18	75.42	96,258,248	-0.50(-0.66%)
Feb 26, 2018	75.28	75.96	75.18	75.92	99,195,936	+1.09(+1.46%)
Feb 23, 2018	74.59	74.82	74.15	74.82	88,569,848	+0.73(+0.99%)
Feb 22, 2018			73.61	74.09	96,379,528	+0.12(+0.16%)
Feb 21, 2018	74.08	75.00	73.77	73.97	125,798,544	+0.73(+0.99%)
Feb 20, 2018	72.15	74.26	72.15	73.25	130,010,968	+0.98(+1.36%)
Feb 16, 2018		72.26	72.26	72.26	0	-0.65(-0.89%)
Feb 15, 2018	73.17	73.27	72.08	72.92	113,105,384	+0.53(+0.74%)
Feb 14, 2018	70.15	72.43	70.00	72.38	119,343,360	+1.82(+2.58%)
Feb 13, 2018				70.56	117,954,984	+1.41(+2.04%)
Feb 12, 2018	68.07	69.53	67.04	69.15	134,838,960	+2.33(+3.48%)
Feb 09, 2018	68.51	69.01	63.15	66.82	283,495,552	-0.54(-0.81%)
Feb 08, 2018		71.47	67.34	67.37	170,774,384	-3.31(-4.68%)
Feb 07, 2018	72.28	72.66	70.59	70.67	143,167,776	-1.30(-1.81%)
Feb 06, 2018	67.91	72.03	67.43	71.97	219,620,192	+2.64(+3.80%)
Feb 05, 2018	69.97	72.78	65.88	69.34	229,255,440	-1.99(-2.79%)
Feb 02, 2018	73.70	74.72	70.53	71.33	223,037,696	+1.99(+2.87%)
Feb 01, 2018	72.08	72.82	69.09	69.34	181,721,280	-3.04(-4.20%)
Jan 31, 2018	72.39	73.46	72.33	72.37	128,576,928	+0.65(+0.91%)
Jan 30, 2018	69.99	71.79	69.44	71.72	117,610,720	+1.00(+1.42%)
Jan 29, 2018	70.29	71.40	69.86	70.72	114,138,328	+0.78(+1.11%)
Jan 26, 2018	69.44	69.96	68.88	69.94	97,374,640	+1.20(+1.75%)
Jan 25, 2018	68.24	68.76	67.72	68.74	95,159,328	+1.02(+1.51%)
Jan 24, 2018	68.58	69.25	66.74	67.72	136,011,792	-0.25(-0.37%)
Jan 23, 2018	66.75	68.08	66.71	67.97	103,523,912	+1.76(+2.65%)
Jan 22, 2018	64.71	66.22	64.68	66.21	82,826,376	+1.63(+2.53%)
Jan 19, 2018	65.45	65.50	64.50	64.58	91,786,056	+0.06(+0.10%)
Jan 18, 2018	64.55	65.08	64.05	64.51	80,652,008	-0.08(-0.13%)
Jan 17, 2018	65.46	65.55	63.89	64.60	105,116,184	-0.49(-0.76%)
Jan 16, 2018	65.99	66.84	64.46	65.09	143,714,832	-0.02(-0.03%)
Jan 12, 2018		65.11	65.11	65.11	0	+1.42(+2.23%)
Jan 11, 2018	62.84	63.69	62.68	63.68	62,557,764	+1.11(+1.78%)
Jan 10, 2018		62.57		62.57	53,807,432	+0.08(+0.13%)
Jan 09, 2018	62.70	62.82	61.94	62.49	73,364,672	+0.29(+0.47%)
Jan 08, 2018	61.66	62.51	61.46	62.20	85,627,904	+0.88(+1.44%)
Jan 05, 2018	60.73	61.31	60.36	61.31	71,061,576	+0.98(+1.62%)
Jan 04, 2018	60.11	60.65	60.09	60.34	60,512,904	+0.27(+0.45%)
Jan 03, 2018	59.28	60.13	59.28	60.07	62,040,388	+0.76(+1.28%)
Jan 02, 2018	58.46	59.36	58.39	59.31	53,972,060	+0.97(+1.67%)
Dec 29, 2017		58.34	58.34	58.34	0	-0.83(-1.40%)
Dec 28, 2017	59.31	59.37	59.08	59.17	36,882,188	+0.19(+0.32%)
Dec 27, 2017	58.86	59.22	58.64	58.97	37,417,984	+0.27(+0.47%)
Dec 26, 2017	58.28	58.78	57.89	58.70	40,147,268	+0.42(+0.72%)
Dec 22, 2017	58.47	58.59	58.25	58.28	31,775,626	-0.32(-0.54%)
Dec 21, 2017	58.66	58.81	58.24	58.60	41,217,096	-0.14(-0.24%)
Dec 20, 2017	59.39	59.41	58.66	58.74	47,448,796	-0.49(-0.82%)
Dec 19, 2017	59.32	59.51	58.82	59.23	51,722,200	-0.16(-0.27%)
Dec 18, 2017	59.23	59.60	58.91	59.39	59,018,980	+0.57(+0.97%)
Dec 15, 2017	58.81	59.00	58.33	58.82	95,797,160	+0.24(+0.42%)
Dec 14, 2017	58.05	58.76	57.99	58.58	63,303,572	+0.51(+0.87%)
Dec 13, 2017	58.36	58.41	57.88	58.07	51,914,912	-0.05(-0.08%)
Dec 12, 2017	58.19	58.54	57.94	58.12	44,792,504	-0.19(-0.33%)
Dec 11, 2017	58.09	58.36	57.71	58.31	47,337,936	+0.35(+0.60%)
Dec 08, 2017	58.38	58.50	57.72	57.96	61,144,928	+0.11(+0.19%)
Dec 07, 2017	57.69	58.02	57.41	57.85	50,300,568	+0.37(+0.65%)
Dec 06, 2017	56.77	57.66	56.67	57.48	55,698,388	+0.54(+0.94%)
Dec 05, 2017	56.28	57.83	56.11	56.94	81,732,888	+0.38(+0.67%)
Dec 04, 2017		58.61	56.27	56.56	118,854,800	-1.42(-2.44%)

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.