Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	75.98	76.44	75.60	75.62	90,064,936	+0.02(+0.03%)
Feb 27, 2018	76.22	76.34	75.36	75.60	96,032,416	-0.50(-0.66%)
Feb 26, 2018	75.46	76.14	75.35	76.10	98,963,216	+1.10(+1.46%)
Feb 23, 2018	74.77	75.00	74.33	75.00	88,362,056	+0.73(+0.99%)
Feb 22, 2018			73.79	74.27	96,153,416	+0.12(+0.16%)
Feb 21, 2018	74.25	75.17	73.95	74.15	125,503,416	+0.73(+0.99%)
Feb 20, 2018	72.32	74.44	72.32	73.42	129,705,960	+0.98(+1.36%)
Feb 16, 2018		72.43	72.43	72.43	0	-0.65(-0.89%)
Feb 15, 2018	73.34	73.45	72.25	73.09	112,840,040	+0.54(+0.74%)
Feb 14, 2018	70.31	72.60	70.17	72.55	119,063,376	+1.83(+2.58%)
Feb 13, 2018				70.73	117,678,256	+1.41(+2.04%)
Feb 12, 2018	68.23	69.69	67.20	69.31	134,522,624	+2.33(+3.48%)
Feb 09, 2018	68.67	69.17	63.30	66.98	282,830,464	-0.55(-0.81%)
Feb 08, 2018		71.64	67.50	67.53	170,373,744	-3.31(-4.68%)
Feb 07, 2018	72.45	72.83	70.76	70.84	142,831,904	-1.30(-1.81%)
Feb 06, 2018	68.07	72.20	67.59	72.14	219,104,960	+2.64(+3.80%)
Feb 05, 2018	70.13	72.95	66.04	69.50	228,717,600	-2.00(-2.79%)
Feb 02, 2018	73.87	74.90	70.70	71.50	222,514,432	+2.00(+2.87%)
Feb 01, 2018	72.25	72.99	69.26	69.50	181,294,960	-3.04(-4.20%)
Jan 31, 2018	72.56	73.63	72.50	72.54	128,275,280	+0.65(+0.91%)
Jan 30, 2018	70.16	71.96	69.60	71.89	117,334,800	+1.01(+1.42%)
Jan 29, 2018	70.46	71.57	70.02	70.88	113,870,560	+0.78(+1.11%)
Jan 26, 2018	69.60	70.13	69.05	70.10	97,146,200	+1.21(+1.75%)
Jan 25, 2018	68.40	68.92	67.88	68.90	94,936,080	+1.02(+1.51%)
Jan 24, 2018	68.74	69.41	66.90	67.88	135,692,704	-0.25(-0.37%)
Jan 23, 2018	66.90	68.25	66.87	68.13	103,281,040	+1.76(+2.65%)
Jan 22, 2018	64.86	66.37	64.83	66.37	82,632,056	+1.64(+2.53%)
Jan 19, 2018	65.60	65.65	64.65	64.73	91,570,720	+0.06(+0.10%)
Jan 18, 2018	64.70	65.23	64.20	64.67	80,462,800	-0.08(-0.13%)
Jan 17, 2018	65.61	65.70	64.04	64.75	104,869,576	-0.49(-0.76%)
Jan 16, 2018	66.15	67.00	64.61	65.24	143,377,680	-0.02(-0.03%)
Jan 12, 2018		65.26	65.26	65.26	0	+1.43(+2.23%)
Jan 11, 2018	62.99	63.84	62.82	63.83	62,411,000	+1.12(+1.78%)
Jan 10, 2018		62.72		62.72	53,681,200	+0.08(+0.13%)
Jan 09, 2018	62.84	62.97	62.09	62.63	73,192,560	+0.29(+0.47%)
Jan 08, 2018	61.80	62.65	61.60	62.34	85,427,016	+0.89(+1.44%)
Jan 05, 2018	60.88	61.46	60.50	61.46	70,894,856	+0.98(+1.62%)
Jan 04, 2018	60.25	60.79	60.23	60.48	60,370,940	+0.27(+0.45%)
Jan 03, 2018	59.41	60.27	59.41	60.21	61,894,840	+0.76(+1.28%)
Jan 02, 2018	58.60	59.50	58.53	59.45	53,845,440	+0.98(+1.67%)
Dec 29, 2017		58.47	58.47	58.47	0	-0.83(-1.40%)
Dec 28, 2017	59.45	59.51	59.22	59.30	36,795,660	+0.19(+0.32%)
Dec 27, 2017	59.00	59.36	58.78	59.11	37,330,200	+0.27(+0.47%)
Dec 26, 2017	58.42	58.92	58.03	58.84	40,053,080	+0.42(+0.72%)
Dec 22, 2017	58.60	58.73	58.39	58.42	31,701,080	-0.32(-0.54%)
Dec 21, 2017	58.80	58.95	58.38	58.74	41,120,400	-0.14(-0.24%)
Dec 20, 2017	59.52	59.55	58.80	58.88	47,337,480	-0.49(-0.82%)
Dec 19, 2017	59.46	59.65	58.96	59.37	51,600,860	-0.16(-0.27%)
Dec 18, 2017	59.37	59.74	59.05	59.53	58,880,520	+0.57(+0.97%)
Dec 15, 2017	58.95	59.14	58.47	58.96	95,572,416	+0.24(+0.42%)
Dec 14, 2017	58.19	58.90	58.12	58.71	63,155,060	+0.51(+0.87%)
Dec 13, 2017	58.50	58.54	58.01	58.21	51,793,120	-0.05(-0.08%)
Dec 12, 2017	58.33	58.68	58.08	58.25	44,687,420	-0.19(-0.33%)
Dec 11, 2017	58.23	58.49	57.85	58.45	47,226,880	+0.35(+0.60%)
Dec 08, 2017	58.52	58.64	57.85	58.10	61,001,480	+0.11(+0.19%)
Dec 07, 2017	57.83	58.16	57.55	57.99	50,182,560	+0.37(+0.65%)
Dec 06, 2017	56.90	57.79	56.80	57.62	55,567,720	+0.54(+0.94%)
Dec 05, 2017	56.41	57.96	56.24	57.08	81,541,136	+0.38(+0.67%)
Dec 04, 2017		58.75	56.40	56.70	118,575,960	-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.