Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	66.08	66.17	65.12	65.12	2,594,410	-0.88(-1.33%)
Feb 27, 2018	67.27	67.31	65.96	65.99	6,813,782	-1.86(-2.74%)
Feb 26, 2018	67.36	67.88	67.21	67.85	2,132,676	+0.76(+1.13%)
Feb 23, 2018	66.69	67.16	66.48	67.10	1,885,898	+1.40(+2.13%)
Feb 22, 2018			65.52	65.70	2,313,181	-0.02(-0.03%)
Feb 21, 2018	66.47	66.92	65.66	65.71	3,536,530	-0.17(-0.26%)
Feb 20, 2018	65.92	66.18	65.65	65.88	5,661,216	-2.53(-3.70%)
Feb 16, 2018		68.41	68.41	68.41	0	+0.19(+0.28%)
Feb 15, 2018	68.04	68.50	67.54	68.22	4,194,000	+1.49(+2.23%)
Feb 14, 2018	64.92	67.02	64.87	66.73	4,618,814	+1.92(+2.95%)
Feb 13, 2018	64.58	65.00	64.50	64.82	3,477,997	+0.23(+0.36%)
Feb 12, 2018	64.40	65.03	63.96	64.58	3,679,380	+0.84(+1.32%)
Feb 09, 2018	63.55	64.31	61.83	63.74	7,059,187	+1.48(+2.38%)
Feb 08, 2018	64.98	64.98	62.24	62.26	6,231,683	-2.04(-3.17%)
Feb 07, 2018	65.09	65.67	64.22	64.30	7,999,375	-3.13(-4.65%)
Feb 06, 2018	65.47	67.75	65.47	67.44	7,630,771	+1.84(+2.81%)
Feb 05, 2018	66.95	67.19	64.78	65.60	7,333,086	-1.28(-1.92%)
Feb 02, 2018	67.68	67.76	66.79	66.88	4,318,044	-2.81(-4.03%)
Feb 01, 2018	70.01	70.13	69.63	69.69	2,854,072	-0.98(-1.39%)
Jan 31, 2018	71.01	71.08	70.21	70.67	3,446,493	+0.52(+0.75%)
Jan 30, 2018	70.31	70.49	69.84	70.15	2,213,552	-0.88(-1.23%)
Jan 29, 2018	71.29	71.30	70.97	71.02	2,224,538	-0.37(-0.52%)
Jan 26, 2018	71.19	71.42	71.07	71.39	1,797,655	+0.66(+0.93%)
Jan 25, 2018	71.10	71.38	70.59	70.74	3,217,357	+0.37(+0.53%)
Jan 24, 2018	70.36	70.63	69.90	70.36	4,310,880	+0.70(+1.01%)
Jan 23, 2018	69.60	69.81	69.53	69.66	2,830,640	+0.25(+0.36%)
Jan 22, 2018	68.94	69.43	68.83	69.41	3,360,787	-0.76(-1.08%)
Jan 19, 2018	69.94	70.17	69.75	70.17	3,052,307	+0.35(+0.50%)
Jan 18, 2018	69.81	69.90	69.51	69.81	4,227,213	-0.52(-0.74%)
Jan 17, 2018	69.79	70.37	69.66	70.34	3,801,577	+0.33(+0.46%)
Jan 16, 2018	70.51	70.64	69.95	70.01	4,415,419	-0.35(-0.50%)
Jan 12, 2018		70.36	70.36	70.36	0	+0.71(+1.02%)
Jan 11, 2018	69.15	69.67	69.13	69.65	2,966,696	+0.65(+0.94%)
Jan 10, 2018		69.12		69.00	2,179,547	-0.33(-0.48%)
Jan 09, 2018	69.55	69.61	69.21	69.34	2,660,489	-0.28(-0.40%)
Jan 08, 2018	69.72	69.74	69.55	69.62	2,789,500	+0.07(+0.10%)
Jan 05, 2018	69.20	69.62	69.20	69.54	2,380,093	+0.90(+1.32%)
Jan 04, 2018	68.45	68.67	68.37	68.64	2,499,810	-0.50(-0.72%)
Jan 03, 2018	68.74	69.21	68.73	69.14	2,409,812	+0.61(+0.88%)
Jan 02, 2018	68.32	68.55	68.22	68.53	2,667,955	+0.85(+1.25%)
Dec 29, 2017		67.68	67.68	67.68	0	+0.13(+0.19%)
Dec 28, 2017	67.52	67.63	67.38	67.56	1,740,319	+1.27(+1.92%)
Dec 27, 2017	66.29	66.39	66.13	66.28	1,514,038	+0.98(+1.49%)
Dec 26, 2017	65.32	65.43	65.23	65.31	909,033	-0.24(-0.37%)
Dec 22, 2017	65.35	65.59	65.30	65.55	1,477,157	+0.56(+0.86%)
Dec 21, 2017	65.14	65.23	64.89	64.99	2,257,542	-1.04(-1.57%)
Dec 20, 2017	66.29	66.29	65.98	66.03	1,863,218	+0.23(+0.34%)
Dec 19, 2017	66.31	66.31	65.70	65.80	2,146,037	-0.42(-0.63%)
Dec 18, 2017	66.11	66.38	66.10	66.22	2,472,600	+0.35(+0.53%)
Dec 15, 2017	65.91	66.06	65.74	65.87	2,314,032	+0.02(+0.03%)
Dec 14, 2017	66.05	66.17	65.85	65.85	2,129,803	-0.43(-0.65%)
Dec 13, 2017	65.86	66.51	65.86	66.28	2,561,814	+1.05(+1.61%)
Dec 12, 2017	65.06	65.28	64.98	65.23	1,927,431	-0.25(-0.39%)
Dec 11, 2017	65.39	65.53	65.34	65.49	1,773,703	+0.15(+0.23%)
Dec 08, 2017	65.26	65.35	65.04	65.34	1,553,335	+0.18(+0.27%)
Dec 07, 2017	64.82	65.22	64.70	65.16	2,150,458	-0.05(-0.08%)
Dec 06, 2017	65.23	65.31	64.95	65.21	3,010,841	-1.11(-1.67%)
Dec 05, 2017	66.38	66.63	66.29	66.32	2,184,218	+0.23(+0.35%)
Dec 04, 2017	66.37	66.42	66.04	66.09	2,532,794	+0.24(+0.36%)

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.