Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	73.78	73.78	69.60	70.89	1,275,037	-2.89(-3.92%)
Feb 27, 2018	74.33	75.44	73.56	73.78	719,714	-1.53(-2.03%)
Feb 26, 2018	77.45	77.90	74.23	75.31	895,983	-1.73(-2.25%)
Feb 23, 2018	75.51	77.35	74.90	77.04	621,125	+1.59(+2.10%)
Feb 22, 2018				75.46	724,736	-0.59(-0.77%)
Feb 21, 2018	76.93	78.40	75.42	76.05	825,029	-0.11(-0.14%)
Feb 20, 2018	73.56	76.72	73.48	76.16	471,428	+1.30(+1.73%)
Feb 16, 2018		74.86	74.86	74.86	0	-2.18(-2.84%)
Feb 15, 2018	74.85	77.91	74.52	77.04	983,662	+3.24(+4.40%)
Feb 14, 2018	72.90	75.20	72.67	73.80	822,487	+0.63(+0.85%)
Feb 13, 2018	70.86	73.72	70.60	73.17	853,714	+2.18(+3.06%)
Feb 12, 2018	68.28	71.50	68.01	71.00	1,055,586	+3.58(+5.31%)
Feb 09, 2018	65.71	68.13	63.91	67.42	1,004,219	+2.16(+3.31%)
Feb 08, 2018	67.44	69.32	65.23	65.26	849,752	-1.53(-2.29%)
Feb 07, 2018	68.03	69.30	66.20	66.79	1,061,567	-2.65(-3.81%)
Feb 06, 2018	66.37	70.88	65.73	69.44	866,840	-0.43(-0.61%)
Feb 05, 2018	69.69	71.76	68.59	69.87	1,112,944	-0.40(-0.57%)
Feb 02, 2018	71.90	72.50	68.60	70.26	1,495,705	-1.98(-2.74%)
Feb 01, 2018	73.46	74.52	70.91	72.24	812,239	-3.25(-4.30%)
Jan 31, 2018	76.36	77.23	74.93	75.49	686,452	+0.74(+0.99%)
Jan 30, 2018	75.23	75.23	72.87	74.74	905,790	-1.96(-2.55%)
Jan 29, 2018	77.64	77.94	76.50	76.70	673,640	-0.91(-1.17%)
Jan 26, 2018	78.22	78.73	76.86	77.61	1,236,093	+0.61(+0.79%)
Jan 25, 2018	76.14	77.38	75.41	77.00	859,078	+0.81(+1.06%)
Jan 24, 2018	75.40	77.59	75.40	76.19	1,462,325	+1.05(+1.40%)
Jan 23, 2018	75.05	76.59	74.42	75.14	643,648	+0.30(+0.40%)
Jan 22, 2018	74.87	75.55	74.12	74.84	629,325	+0.00(+0.00%)
Jan 19, 2018	75.29	76.58	74.53	74.84	539,042	+0.27(+0.36%)
Jan 18, 2018	73.80	75.68	73.54	74.57	1,086,481	+1.50(+2.06%)
Jan 17, 2018	74.15	75.31	71.71	73.07	576,938	-0.96(-1.30%)
Jan 16, 2018	71.32	76.67	71.32	74.03	1,678,065	+3.40(+4.81%)
Jan 12, 2018		70.63	70.63	70.63	0	+0.93(+1.34%)
Jan 11, 2018	70.87	71.43	69.62	69.69	741,499	-1.26(-1.78%)
Jan 10, 2018	70.79	71.68	68.75	70.95	860,846	-1.02(-1.41%)
Jan 09, 2018	68.33	73.51	68.33	71.97	1,338,428	+4.03(+5.94%)
Jan 08, 2018	66.74	68.26	65.80	67.94	507,822	+1.12(+1.68%)
Jan 05, 2018	66.66	66.98	65.77	66.81	455,737	+0.37(+0.56%)
Jan 04, 2018	66.20	67.25	65.62	66.44	725,645	+0.92(+1.41%)
Jan 03, 2018	65.00	65.63	63.94	65.52	669,133	+1.25(+1.95%)
Jan 02, 2018	58.92	64.43	58.61	64.26	2,663,277	+6.27(+10.81%)
Dec 29, 2017		58.00	58.00	58.00	0	+0.19(+0.33%)
Dec 28, 2017	58.29	58.50	57.45	57.81	164,260	-0.17(-0.29%)
Dec 27, 2017	57.47	58.14	56.69	57.98	265,267	+0.44(+0.76%)
Dec 26, 2017	57.97	58.24	56.57	57.54	195,314	-0.73(-1.25%)
Dec 22, 2017	58.60	58.72	57.69	58.26	285,589	-0.34(-0.58%)
Dec 21, 2017	57.83	58.80	57.40	58.61	329,661	+0.82(+1.41%)
Dec 20, 2017	56.56	58.01	55.82	57.79	476,190	+1.54(+2.74%)
Dec 19, 2017	57.40	58.13	54.85	56.25	940,417	-1.19(-2.08%)
Dec 18, 2017	55.13	57.97	54.09	57.44	697,169	+2.53(+4.61%)
Dec 15, 2017	52.79	55.40	51.56	54.91	1,135,599	+2.07(+3.92%)
Dec 14, 2017	55.11	55.39	52.65	52.84	684,612	-2.27(-4.12%)
Dec 13, 2017	52.57	55.31	52.47	55.11	1,036,595	+3.51(+6.80%)
Dec 12, 2017	52.66	52.66	51.01	51.60	625,051	-1.35(-2.54%)
Dec 11, 2017	50.67	53.43	50.58	52.95	682,808	+2.19(+4.31%)
Dec 08, 2017	53.59	54.56	50.45	50.76	1,048,431	-2.30(-4.33%)
Dec 07, 2017	52.24	53.74	52.09	53.05	591,484	+1.03(+1.98%)
Dec 06, 2017	50.85	52.18	50.44	52.02	680,534	+0.43(+0.83%)
Dec 05, 2017	49.40	51.82	48.62	51.59	1,134,680	+1.74(+3.49%)
Dec 04, 2017	49.82	50.22	47.48	49.85	925,530	-0.01(-0.02%)

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.