Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	59.87	60.11	59.05	59.05	2,282,098	-0.61(-1.02%)
Feb 27, 2018	60.76	61.01	59.65	59.65	3,066,245	-1.02(-1.69%)
Feb 26, 2018	61.25	61.53	60.57	60.68	2,250,991	-0.53(-0.86%)
Feb 23, 2018	59.82	61.27	59.73	61.21	1,803,953	+1.45(+2.43%)
Feb 22, 2018				59.76	2,354,568	+0.25(+0.42%)
Feb 21, 2018	60.25	60.77	59.50	59.50	2,802,961	-0.70(-1.17%)
Feb 20, 2018	61.16	61.44	59.84	60.21	3,186,116	-1.11(-1.81%)
Feb 16, 2018		61.32	61.32	61.32	0	+0.52(+0.86%)
Feb 15, 2018	59.84	60.89	59.65	60.80	2,679,454	+0.96(+1.61%)
Feb 14, 2018	60.17	60.45	59.72	59.84	3,583,500	-0.90(-1.48%)
Feb 13, 2018	60.24	60.87	59.74	60.73	2,757,003	+0.27(+0.45%)
Feb 12, 2018	60.17	60.77	59.66	60.46	3,126,287	+0.40(+0.66%)
Feb 09, 2018	58.55	60.54	58.53	60.06	3,570,094	+1.69(+2.89%)
Feb 08, 2018	58.74	59.92	58.39	58.38	3,868,183	-0.41(-0.70%)
Feb 07, 2018	59.20	59.84	58.78	58.79	3,360,438	-0.48(-0.82%)
Feb 06, 2018	59.45	59.94	58.25	59.27	4,140,338	-1.34(-2.20%)
Feb 05, 2018	60.84	61.24	60.11	60.61	3,752,639	-0.29(-0.47%)
Feb 02, 2018	61.31	61.74	60.84	60.90	3,356,055	-0.62(-1.00%)
Feb 01, 2018	62.80	62.93	61.38	61.52	3,738,474	-1.26(-2.00%)
Jan 31, 2018	62.25	62.81	61.74	62.77	4,487,405	+0.60(+0.97%)
Jan 30, 2018	61.84	62.42	61.75	62.17	2,665,751	+0.36(+0.58%)
Jan 29, 2018	61.94	62.52	61.80	61.81	4,259,850	-0.99(-1.58%)
Jan 26, 2018	62.89	62.97	61.95	62.81	3,207,022	+0.02(+0.02%)
Jan 25, 2018	62.04	62.89	62.04	62.79	3,492,257	+0.75(+1.21%)
Jan 24, 2018	62.13	62.22	61.77	62.04	2,265,481	-0.19(-0.30%)
Jan 23, 2018	61.46	62.60	61.46	62.23	2,644,741	+0.88(+1.44%)
Jan 22, 2018	61.38	62.02	61.22	61.34	3,962,718	+0.20(+0.33%)
Jan 19, 2018	61.27	61.66	61.00	61.14	3,308,048	-0.01(-0.01%)
Jan 18, 2018	61.63	61.76	60.75	61.15	3,184,377	-0.77(-1.25%)
Jan 17, 2018	61.89	62.13	61.59	61.92	2,498,379	+0.20(+0.32%)
Jan 16, 2018	62.23	62.38	61.38	61.73	3,519,870	-0.37(-0.59%)
Jan 12, 2018		62.09	62.09	62.09	0	-0.70(-1.12%)
Jan 11, 2018	63.31	63.49	62.56	62.80	1,938,560	-0.41(-0.65%)
Jan 10, 2018			63.05	63.21	1,870,501	-0.85(-1.33%)
Jan 09, 2018	64.58	64.67	63.81	64.06	2,192,156	-0.69(-1.06%)
Jan 08, 2018	63.95	64.77	63.73	64.75	2,365,812	+0.90(+1.41%)
Jan 05, 2018	64.14	64.21	63.30	63.85	2,238,541	-0.06(-0.10%)
Jan 04, 2018	64.58	64.70	63.68	63.91	2,931,184	-0.76(-1.17%)
Jan 03, 2018	65.15	65.60	64.41	64.67	2,412,165	-0.62(-0.95%)
Jan 02, 2018	66.20	66.35	65.02	65.29	2,558,047	-1.07(-1.61%)
Dec 29, 2017		66.36	66.36	66.36	0	-0.11(-0.16%)
Dec 28, 2017	66.26	66.49	66.19	66.47	1,044,061	+0.34(+0.51%)
Dec 27, 2017	65.98	66.21	65.83	66.13	951,539	+0.36(+0.55%)
Dec 26, 2017	66.22	66.49	65.76	65.77	898,021	-0.43(-0.65%)
Dec 22, 2017	66.40	66.51	66.14	66.20	1,240,106	-0.03(-0.05%)
Dec 21, 2017	66.16	66.54	65.89	66.23	1,870,724	-0.09(-0.14%)
Dec 20, 2017	66.79	67.07	66.30	66.33	1,592,731	-0.51(-0.76%)
Dec 19, 2017	68.22	68.32	66.80	66.84	1,811,367	-1.37(-2.02%)
Dec 18, 2017	68.91	68.95	68.02	68.21	2,804,094	-0.72(-1.04%)
Dec 15, 2017	68.62	69.23	68.58	68.93	4,602,477	+0.51(+0.74%)
Dec 14, 2017	68.71	68.89	67.91	68.42	2,039,663	-0.30(-0.44%)
Dec 13, 2017	69.10	69.37	68.51	68.73	2,696,190	-0.09(-0.12%)
Dec 12, 2017	68.81	70.03	68.77	68.81	2,214,394	-1.23(-1.75%)
Dec 11, 2017	69.35	70.07	69.11	70.04	2,462,821	+0.58(+0.83%)
Dec 08, 2017	68.98	69.48	68.80	69.46	2,084,981	+0.34(+0.49%)
Dec 07, 2017	69.16	69.16	68.69	69.12	1,417,714	+0.02(+0.02%)
Dec 06, 2017	68.92	69.25	68.73	69.11	1,393,557	+0.35(+0.51%)
Dec 05, 2017	69.27	69.27	68.20	68.76	2,748,637	-0.36(-0.52%)
Dec 04, 2017	69.27	69.45	68.98	69.12	1,759,604	-0.27(-0.38%)

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.