Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	78.22	78.79	77.23	77.25	2,060,354	-0.77(-0.99%)
Feb 27, 2018	79.30	79.64	77.97	78.02	2,345,929	-1.56(-1.96%)
Feb 26, 2018	79.73	79.73	79.73	79.58	2,315,254	+0.49(+0.62%)
Feb 23, 2018	77.54	79.22	77.38	79.09	2,823,407	+1.94(+2.51%)
Feb 22, 2018				77.15	2,335,244	+0.25(+0.32%)
Feb 21, 2018	76.78	78.12	76.72	76.90	3,562,638	+0.14(+0.19%)
Feb 20, 2018	75.67	77.71	75.53	76.76	3,813,284	+0.59(+0.78%)
Feb 16, 2018		76.17	76.17	76.17	0	+1.17(+1.57%)
Feb 15, 2018	75.72	77.76	72.36	74.99	6,257,606	+3.86(+5.43%)
Feb 14, 2018	69.54	71.24	69.53	71.13	3,085,703	+1.17(+1.67%)
Feb 13, 2018	69.84	70.49	69.71	69.97	2,224,013	+0.05(+0.07%)
Feb 12, 2018	69.68	70.73	69.35	69.92	4,007,104	+0.80(+1.16%)
Feb 09, 2018	69.00	69.62	67.06	69.12	3,450,822	+0.80(+1.17%)
Feb 08, 2018	70.65	71.23	68.30	68.31	2,857,661	-2.25(-3.18%)
Feb 07, 2018	69.45	71.65	69.44	70.56	4,730,959	+0.56(+0.81%)
Feb 06, 2018	69.49	71.23	68.91	69.99	4,976,663	-1.20(-1.69%)
Feb 05, 2018	73.21	73.48	69.91	71.20	2,064,094	-2.15(-2.93%)
Feb 02, 2018	74.06	74.60	73.30	73.35	2,716,639	-0.99(-1.34%)
Feb 01, 2018	73.40	74.77	73.26	74.34	3,121,826	+1.04(+1.42%)
Jan 31, 2018	74.98	75.25	73.12	73.30	4,320,665	-1.55(-2.07%)
Jan 30, 2018	74.93	75.17	74.46	74.85	3,986,951	-0.79(-1.05%)
Jan 29, 2018	76.24	76.38	75.57	75.64	2,786,980	-0.87(-1.14%)
Jan 26, 2018	75.94	76.55	75.83	76.51	2,651,341	+0.80(+1.06%)
Jan 25, 2018	74.96	75.83	74.84	75.71	2,435,647	+0.88(+1.17%)
Jan 24, 2018	74.67	75.00	74.13	74.83	2,706,317	+0.71(+0.95%)
Jan 23, 2018	73.84	74.82	73.53	74.12	2,370,091	+0.11(+0.14%)
Jan 22, 2018	73.24	74.11	73.19	74.02	4,385,325	+0.82(+1.12%)
Jan 19, 2018	73.26	73.47	72.81	73.19	5,055,623	+0.28(+0.38%)
Jan 18, 2018	73.22	73.22	72.46	72.92	2,710,157	-0.30(-0.41%)
Jan 17, 2018	72.30	73.47	71.90	73.22	2,903,967	+1.17(+1.63%)
Jan 16, 2018	72.54	72.86	71.73	72.04	2,718,067	+0.14(+0.20%)
Jan 12, 2018		71.90	71.90	71.90	0	+0.76(+1.07%)
Jan 11, 2018	70.62	71.22	70.31	71.14	1,708,331	+0.65(+0.92%)
Jan 10, 2018	71.13	71.34	69.89	70.49	2,366,996	-1.14(-1.60%)
Jan 09, 2018	71.24	71.98	71.02	71.63	2,854,015	+0.83(+1.17%)
Jan 08, 2018	70.03	70.98	69.78	70.80	3,807,755	+0.84(+1.20%)
Jan 05, 2018	69.46	70.50	69.21	69.97	2,271,162	+0.79(+1.14%)
Jan 04, 2018	69.38	69.54	68.92	69.17	2,656,960	+0.41(+0.60%)
Jan 03, 2018	68.45	68.84	68.04	68.76	2,441,485	+0.31(+0.46%)
Jan 02, 2018	69.18	69.23	68.16	68.45	2,239,181	-0.26(-0.37%)
Dec 29, 2017		68.71	68.71	68.71	0	-0.33(-0.48%)
Dec 28, 2017	69.14	69.24	68.80	69.04	744,972	-0.06(-0.08%)
Dec 27, 2017	69.23	69.33	68.91	69.10	1,216,043	+0.10(+0.15%)
Dec 26, 2017	69.05	69.19	68.60	68.99	830,568	+0.33(+0.49%)
Dec 22, 2017	68.93	69.02	68.47	68.66	1,410,975	-0.28(-0.40%)
Dec 21, 2017	69.62	69.92	68.93	68.94	1,219,911	-0.41(-0.59%)
Dec 20, 2017	69.32	69.77	68.83	69.35	1,893,896	-0.09(-0.12%)
Dec 19, 2017	69.45	70.18	69.36	69.43	2,040,503	+0.16(+0.23%)
Dec 18, 2017	68.63	69.55	68.58	69.27	1,738,255	+0.64(+0.93%)
Dec 15, 2017	68.87	68.93	68.21	68.63	2,981,138	+0.19(+0.28%)
Dec 14, 2017	68.91	69.11	68.26	68.44	1,430,657	-0.59(-0.86%)
Dec 13, 2017	68.80	69.61	68.72	69.03	1,672,489	+0.14(+0.21%)
Dec 12, 2017	68.89	69.30	68.32	68.89	2,033,972	+0.44(+0.64%)
Dec 11, 2017	68.52	68.64	68.21	68.45	1,229,403	-0.10(-0.15%)
Dec 08, 2017	68.56	68.65	68.00	68.55	1,719,577	+0.23(+0.34%)
Dec 07, 2017	67.69	68.52	67.49	68.32	2,825,094	+0.64(+0.94%)
Dec 06, 2017	67.33	67.82	67.22	67.69	1,580,561	+0.11(+0.17%)
Dec 05, 2017	67.54	68.45	67.33	67.57	2,371,243	-0.16(-0.24%)
Dec 04, 2017	69.09	69.41	67.71	67.73	3,755,143	-1.22(-1.77%)

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.