Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	60.63	60.64	59.05	59.07	2,708,067	-1.51(-2.50%)
Feb 27, 2018	59.83	60.71	59.78	60.58	3,443,775	+0.29(+0.48%)
Feb 26, 2018	59.00	60.34	58.85	60.29	3,361,353	+1.27(+2.16%)
Feb 23, 2018	59.18	59.27	58.48	59.01	1,664,140	+0.03(+0.05%)
Feb 22, 2018				58.98	2,578,369	+0.07(+0.12%)
Feb 21, 2018	57.51	59.53	57.51	58.91	2,664,148	+1.37(+2.37%)
Feb 20, 2018	57.76	58.15	57.37	57.55	2,064,707	-0.61(-1.05%)
Feb 16, 2018		58.16	58.16	58.16	0	-0.52(-0.88%)
Feb 15, 2018	58.90	58.97	57.89	58.68	2,129,273	-0.16(-0.27%)
Feb 14, 2018	57.38	58.97	57.23	58.84	1,550,088	+1.08(+1.86%)
Feb 13, 2018	58.30	58.40	57.30	57.76	2,252,499	-0.92(-1.56%)
Feb 12, 2018	57.74	58.74	57.64	58.68	1,974,714	+1.34(+2.33%)
Feb 09, 2018	57.08	57.63	56.27	57.34	2,395,789	+0.50(+0.89%)
Feb 08, 2018	58.08	58.14	56.84	56.84	1,975,704	-1.31(-2.26%)
Feb 07, 2018	58.68	58.96	58.03	58.15	2,155,250	-0.74(-1.26%)
Feb 06, 2018	58.18	59.10	57.11	58.89	3,004,160	-0.24(-0.41%)
Feb 05, 2018	59.55	60.08	59.07	59.13	1,757,534	-0.76(-1.27%)
Feb 02, 2018	60.44	60.49	59.68	59.90	1,743,954	-1.04(-1.70%)
Feb 01, 2018	61.00	61.49	60.67	60.94	1,613,080	-0.23(-0.37%)
Jan 31, 2018	60.70	61.35	60.60	61.16	1,635,078	+0.82(+1.37%)
Jan 30, 2018	60.42	60.86	60.33	60.34	2,019,799	-0.34(-0.55%)
Jan 29, 2018	60.23	61.05	60.10	60.68	2,188,881	+0.19(+0.32%)
Jan 26, 2018	60.03	60.92	59.97	60.49	1,915,148	+0.56(+0.93%)
Jan 25, 2018	61.07	61.29	59.81	59.93	2,921,425	-0.79(-1.31%)
Jan 24, 2018	61.51	62.49	60.59	60.72	2,929,188	-0.59(-0.96%)
Jan 23, 2018	60.78	61.62	60.58	61.31	3,035,515	+0.31(+0.51%)
Jan 22, 2018	61.91	62.10	60.93	61.00	2,295,803	-0.68(-1.10%)
Jan 19, 2018	61.55	61.99	61.35	61.68	1,932,951	+0.18(+0.29%)
Jan 18, 2018	61.32	61.72	60.87	61.50	1,909,679	+0.10(+0.16%)
Jan 17, 2018	62.06	62.07	61.19	61.40	1,654,547	-0.57(-0.92%)
Jan 16, 2018	62.08	62.81	61.69	61.97	2,347,519	+0.17(+0.27%)
Jan 12, 2018		61.81	61.81	61.81	0	-0.33(-0.53%)
Jan 11, 2018	62.12	62.39	61.88	62.13	1,524,291	+0.17(+0.27%)
Jan 10, 2018	63.81	63.87	61.87	61.97	2,535,253	-2.17(-3.38%)
Jan 09, 2018	64.45	64.46	64.09	64.13	1,036,926	-0.24(-0.38%)
Jan 08, 2018	64.68	64.92	64.21	64.38	1,189,792	-0.47(-0.73%)
Jan 05, 2018	64.75	65.45	64.53	64.85	882,017	+0.53(+0.82%)
Jan 04, 2018	63.78	64.51	63.78	64.33	1,408,767	+0.63(+0.99%)
Jan 03, 2018	63.59	63.88	63.52	63.69	1,304,018	+0.11(+0.18%)
Jan 02, 2018	62.92	63.62	62.88	63.58	976,420	+0.60(+0.95%)
Dec 29, 2017		62.98	62.98	62.98	0	-0.13(-0.21%)
Dec 28, 2017	62.92	63.14	62.49	63.11	965,783	+0.29(+0.46%)
Dec 27, 2017	62.65	62.97	62.35	62.82	956,031	+0.69(+1.11%)
Dec 26, 2017	62.41	62.55	62.02	62.13	461,531	-0.25(-0.40%)
Dec 22, 2017	61.94	62.53	61.91	62.39	622,365	+0.07(+0.11%)
Dec 21, 2017	62.28	62.65	62.11	62.32	1,163,331	+0.18(+0.28%)
Dec 20, 2017	62.10	62.36	61.62	62.14	1,158,114	+0.07(+0.11%)
Dec 19, 2017	61.42	62.23	61.36	62.07	1,118,345	+0.61(+0.99%)
Dec 18, 2017	61.36	62.17	61.25	61.46	1,200,202	+0.12(+0.20%)
Dec 15, 2017	61.74	61.80	61.17	61.34	1,501,024	-0.44(-0.72%)
Dec 14, 2017	61.55	61.95	61.38	61.78	1,187,507	+0.39(+0.63%)
Dec 13, 2017	61.33	61.73	61.01	61.39	1,197,672	+0.25(+0.41%)
Dec 12, 2017	60.96	61.36	60.67	61.14	909,639	+0.15(+0.25%)
Dec 11, 2017	61.12	61.20	60.66	60.99	1,002,819	-0.14(-0.22%)
Dec 08, 2017	61.32	61.81	61.06	61.13	1,338,638	+0.01(+0.01%)
Dec 07, 2017	60.70	61.21	60.56	61.12	1,264,996	+0.74(+1.22%)
Dec 06, 2017	59.97	60.77	59.87	60.38	1,489,563	+0.36(+0.60%)
Dec 05, 2017	60.16	60.57	59.91	60.02	1,444,022	+0.12(+0.20%)
Dec 04, 2017	59.91	60.63	59.78	59.90	1,367,564	+0.39(+0.66%)

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.