Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.31	61.32	59.71	59.73	2,677,945	-1.53(-2.50%)
Feb 27, 2018	60.50	61.39	60.45	61.26	3,405,469	+0.29(+0.48%)
Feb 26, 2018	59.66	61.02	59.51	60.97	3,323,965	+1.29(+2.16%)
Feb 23, 2018	59.85	59.93	59.14	59.68	1,645,629	+0.03(+0.05%)
Feb 22, 2018				59.65	2,549,690	+0.07(+0.12%)
Feb 21, 2018	58.16	60.20	58.16	59.58	2,634,514	+1.38(+2.37%)
Feb 20, 2018	58.41	58.80	58.02	58.19	2,041,741	-0.62(-1.05%)
Feb 16, 2018		58.81	58.81	58.81	0	-0.52(-0.88%)
Feb 15, 2018	59.56	59.64	58.54	59.34	2,105,589	-0.16(-0.27%)
Feb 14, 2018	58.02	59.64	57.88	59.50	1,532,846	+1.09(+1.86%)
Feb 13, 2018	58.96	59.06	57.95	58.41	2,227,444	-0.93(-1.56%)
Feb 12, 2018	58.39	59.40	58.29	59.34	1,952,749	+1.35(+2.33%)
Feb 09, 2018	57.72	58.28	56.90	57.99	2,369,140	+0.51(+0.89%)
Feb 08, 2018	58.73	58.80	57.48	57.48	1,953,728	-1.33(-2.26%)
Feb 07, 2018	59.34	59.62	58.68	58.80	2,131,276	-0.75(-1.26%)
Feb 06, 2018	58.83	59.77	57.75	59.55	2,970,744	-0.25(-0.41%)
Feb 05, 2018	60.22	60.76	59.74	59.80	1,737,985	-0.77(-1.27%)
Feb 02, 2018	61.12	61.17	60.35	60.57	1,724,556	-1.05(-1.70%)
Feb 01, 2018	61.69	62.18	61.35	61.62	1,595,137	-0.23(-0.37%)
Jan 31, 2018	61.38	62.04	61.28	61.85	1,616,891	+0.83(+1.37%)
Jan 30, 2018	61.10	61.54	61.00	61.02	1,997,333	-0.34(-0.55%)
Jan 29, 2018	60.90	61.74	60.77	61.36	2,164,534	+0.19(+0.32%)
Jan 26, 2018	60.70	61.61	60.65	61.17	1,893,845	+0.56(+0.93%)
Jan 25, 2018	61.75	61.98	60.48	60.60	2,888,930	-0.80(-1.31%)
Jan 24, 2018	62.20	63.20	61.27	61.41	2,896,606	-0.59(-0.96%)
Jan 23, 2018	61.47	62.31	61.27	62.00	3,001,750	+0.32(+0.51%)
Jan 22, 2018	62.60	62.79	61.61	61.68	2,270,266	-0.69(-1.10%)
Jan 19, 2018	62.24	62.69	62.04	62.37	1,911,450	+0.18(+0.29%)
Jan 18, 2018	62.01	62.42	61.55	62.19	1,888,437	+0.10(+0.16%)
Jan 17, 2018	62.76	62.76	61.88	62.09	1,636,143	-0.58(-0.92%)
Jan 16, 2018	62.78	63.52	62.39	62.67	2,321,407	+0.17(+0.27%)
Jan 12, 2018		62.50	62.50	62.50	0	-0.33(-0.53%)
Jan 11, 2018	62.82	63.09	62.57	62.83	1,507,336	+0.17(+0.27%)
Jan 10, 2018	64.52	64.59	62.56	62.66	2,507,053	-2.19(-3.38%)
Jan 09, 2018	65.17	65.19	64.81	64.86	1,025,392	-0.25(-0.38%)
Jan 08, 2018	65.41	65.65	64.93	65.10	1,176,558	-0.48(-0.73%)
Jan 05, 2018	65.47	66.18	65.26	65.58	872,206	+0.53(+0.82%)
Jan 04, 2018	64.49	65.23	64.49	65.05	1,393,097	+0.64(+0.99%)
Jan 03, 2018	64.30	64.60	64.23	64.41	1,289,513	+0.12(+0.18%)
Jan 02, 2018	63.63	64.33	63.59	64.29	965,560	+0.60(+0.95%)
Dec 29, 2017		63.69	63.69	63.69	0	-0.13(-0.21%)
Dec 28, 2017	63.63	63.85	63.19	63.82	955,040	+0.29(+0.46%)
Dec 27, 2017	63.35	63.67	63.05	63.53	945,396	+0.69(+1.11%)
Dec 26, 2017	63.11	63.26	62.72	62.83	456,397	-0.25(-0.40%)
Dec 22, 2017	62.63	63.23	62.60	63.09	615,443	+0.07(+0.11%)
Dec 21, 2017	62.98	63.36	62.81	63.02	1,150,391	+0.18(+0.28%)
Dec 20, 2017	62.80	63.06	62.31	62.84	1,145,232	+0.07(+0.11%)
Dec 19, 2017	62.12	62.93	62.05	62.77	1,105,906	+0.62(+0.99%)
Dec 18, 2017	62.05	62.86	61.94	62.15	1,186,852	+0.12(+0.20%)
Dec 15, 2017	62.43	62.49	61.86	62.03	1,484,328	-0.45(-0.72%)
Dec 14, 2017	62.25	62.65	62.07	62.48	1,174,298	+0.39(+0.63%)
Dec 13, 2017	62.02	62.42	61.70	62.08	1,184,350	+0.25(+0.41%)
Dec 12, 2017	61.64	62.05	61.35	61.83	899,521	+0.15(+0.25%)
Dec 11, 2017	61.81	61.89	61.34	61.68	991,664	-0.14(-0.22%)
Dec 08, 2017	62.01	62.50	61.74	61.81	1,323,748	+0.01(+0.01%)
Dec 07, 2017	61.38	61.90	61.24	61.81	1,250,926	+0.74(+1.22%)
Dec 06, 2017	60.64	61.45	60.54	61.06	1,472,995	+0.37(+0.60%)
Dec 05, 2017	60.84	61.25	60.58	60.70	1,427,960	+0.12(+0.20%)
Dec 04, 2017	60.58	61.32	60.45	60.57	1,352,352	+0.40(+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.