Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	70.88	71.23	68.89	68.91	3,604,253	-1.79(-2.53%)
Feb 27, 2018	71.15	72.59	70.67	70.70	3,795,876	-0.41(-0.58%)
Feb 26, 2018	70.96	71.49	70.62	71.11	3,363,455	+0.65(+0.92%)
Feb 23, 2018	70.63	70.80	69.85	70.46	2,715,182	+0.31(+0.45%)
Feb 22, 2018				70.15	3,998,615	+0.93(+1.34%)
Feb 21, 2018	69.73	70.68	69.21	69.22	2,648,049	-0.57(-0.82%)
Feb 20, 2018	70.96	71.55	69.39	69.79	4,046,232	-1.29(-1.81%)
Feb 16, 2018		71.08	71.08	71.08	0	+0.21(+0.29%)
Feb 15, 2018	71.30	71.81	69.79	70.88	5,324,250	+0.28(+0.40%)
Feb 14, 2018	67.72	70.91	67.66	70.59	6,399,731	+2.40(+3.52%)
Feb 13, 2018	67.32	68.44	67.19	68.19	4,773,878	+0.49(+0.72%)
Feb 12, 2018	67.26	68.35	67.16	67.70	5,275,659	+1.08(+1.62%)
Feb 09, 2018	66.18	67.49	64.39	66.62	7,234,552	+1.09(+1.67%)
Feb 08, 2018	67.69	68.25	65.51	65.53	5,264,602	-2.32(-3.42%)
Feb 07, 2018	68.29	69.07	67.85	67.85	5,743,461	-0.47(-0.69%)
Feb 06, 2018	66.29	68.81	65.51	68.31	8,388,250	+1.29(+1.93%)
Feb 05, 2018	69.36	70.73	62.61	67.02	9,344,343	-3.35(-4.76%)
Feb 02, 2018	71.13	72.38	70.04	70.38	6,166,311	-1.13(-1.58%)
Feb 01, 2018	72.82	73.16	70.00	71.51	6,663,607	-0.97(-1.33%)
Jan 31, 2018	71.40	72.82	71.34	72.48	7,062,857	+1.23(+1.73%)
Jan 30, 2018	72.36	72.51	70.23	71.24	5,744,746	-1.55(-2.13%)
Jan 29, 2018	74.48	74.48	72.64	72.79	3,690,344	-1.74(-2.33%)
Jan 26, 2018	73.68	74.57	73.55	74.53	2,810,175	+1.14(+1.55%)
Jan 25, 2018	74.15	74.15	73.16	73.39	3,608,732	-0.36(-0.49%)
Jan 24, 2018	75.47	75.48	73.24	73.75	4,336,862	-0.78(-1.04%)
Jan 23, 2018	75.00	75.00	74.05	74.53	2,794,249	-0.20(-0.26%)
Jan 22, 2018	73.72	74.84	73.58	74.73	3,227,211	+1.28(+1.74%)
Jan 19, 2018	73.08	73.47	72.69	73.45	3,136,743	+0.60(+0.83%)
Jan 18, 2018	73.34	73.43	72.48	72.85	3,296,449	-0.83(-1.13%)
Jan 17, 2018	72.85	74.09	72.72	73.68	3,893,949	+1.06(+1.47%)
Jan 16, 2018	73.14	73.67	72.24	72.61	4,023,930	-0.45(-0.62%)
Jan 12, 2018		73.06	73.06	73.06	0	+1.66(+2.33%)
Jan 11, 2018	71.43	71.45	70.69	71.40	3,548,331	+0.30(+0.42%)
Jan 10, 2018	70.84	71.46	70.66	71.10	3,167,139	+0.04(+0.05%)
Jan 09, 2018	71.56	71.71	70.99	71.06	5,132,700	-0.09(-0.13%)
Jan 08, 2018	71.09	71.27	70.53	71.15	3,301,620	+0.14(+0.20%)
Jan 05, 2018	70.69	71.21	70.56	71.01	3,937,852	+0.33(+0.47%)
Jan 04, 2018	70.54	70.70	69.96	70.68	3,942,061	+0.23(+0.32%)
Jan 03, 2018	69.92	70.59	69.85	70.45	4,047,821	+0.37(+0.53%)
Jan 02, 2018	69.62	70.34	69.26	70.08	4,744,316	+0.67(+0.97%)
Dec 29, 2017		69.41	69.41	69.41	0	-0.29(-0.42%)
Dec 28, 2017	69.77	69.92	69.29	69.70	2,430,839	+0.12(+0.17%)
Dec 27, 2017	69.34	69.81	69.15	69.58	3,162,436	+0.21(+0.30%)
Dec 26, 2017	68.91	69.52	68.90	69.37	1,910,543	+0.55(+0.80%)
Dec 22, 2017	68.74	69.10	68.57	68.82	2,432,744	+0.31(+0.45%)
Dec 21, 2017	67.91	68.81	67.85	68.51	3,977,999	+0.42(+0.62%)
Dec 20, 2017	66.98	68.33	66.67	68.09	4,643,404	+1.58(+2.37%)
Dec 19, 2017	67.17	67.37	66.46	66.51	3,910,923	-0.65(-0.97%)
Dec 18, 2017	66.89	67.34	66.63	67.16	4,545,911	+0.56(+0.84%)
Dec 15, 2017	66.19	66.76	66.08	66.60	8,712,149	+0.54(+0.81%)
Dec 14, 2017	66.12	66.78	66.03	66.06	4,814,381	+0.02(+0.03%)
Dec 13, 2017	65.53	66.53	65.40	66.04	4,120,764	+0.39(+0.59%)
Dec 12, 2017	65.66	66.23	65.55	65.66	3,330,671	-0.20(-0.30%)
Dec 11, 2017	65.83	66.54	65.60	65.85	3,778,966	-0.30(-0.46%)
Dec 08, 2017	66.15	66.25	64.92	66.15	4,678,697	+1.52(+2.35%)
Dec 07, 2017	64.03	64.70	63.93	64.64	2,819,095	+0.47(+0.73%)
Dec 06, 2017	64.55	64.92	63.86	64.17	3,940,633	-0.61(-0.94%)
Dec 05, 2017	63.37	65.26	63.37	64.78	5,558,014	+1.62(+2.57%)
Dec 04, 2017	63.86	64.52	63.06	63.16	5,362,092	-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.