Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	60.93	60.94	59.34	59.36	2,694,828	-1.52(-2.50%)
Feb 27, 2018	60.12	61.01	60.07	60.87	3,426,939	+0.29(+0.48%)
Feb 26, 2018	59.29	60.64	59.14	60.58	3,344,920	+1.28(+2.16%)
Feb 23, 2018	59.47	59.56	58.77	59.30	1,656,004	+0.03(+0.05%)
Feb 22, 2018				59.27	2,565,764	+0.07(+0.12%)
Feb 21, 2018	57.79	59.82	57.79	59.20	2,651,123	+1.37(+2.37%)
Feb 20, 2018	58.04	58.44	57.65	57.83	2,054,613	-0.61(-1.05%)
Feb 16, 2018		58.44	58.44	58.44	0	-0.52(-0.88%)
Feb 15, 2018	59.19	59.26	58.17	58.96	2,118,863	-0.16(-0.27%)
Feb 14, 2018	57.66	59.26	57.51	59.13	1,542,510	+1.08(+1.86%)
Feb 13, 2018	58.59	58.69	57.58	58.04	2,241,487	-0.92(-1.56%)
Feb 12, 2018	58.02	59.03	57.92	58.96	1,965,060	+1.34(+2.33%)
Feb 09, 2018	57.36	57.91	56.55	57.62	2,384,076	+0.51(+0.89%)
Feb 08, 2018	58.37	58.43	57.12	57.12	1,966,045	-1.32(-2.26%)
Feb 07, 2018	58.96	59.25	58.31	58.44	2,144,713	-0.74(-1.26%)
Feb 06, 2018	58.47	59.39	57.39	59.18	2,989,473	-0.25(-0.41%)
Feb 05, 2018	59.84	60.38	59.36	59.42	1,748,942	-0.77(-1.27%)
Feb 02, 2018	60.74	60.79	59.97	60.19	1,735,428	-1.04(-1.70%)
Feb 01, 2018	61.30	61.79	60.97	61.24	1,605,194	-0.23(-0.37%)
Jan 31, 2018	61.00	61.65	60.90	61.47	1,627,085	+0.83(+1.37%)
Jan 30, 2018	60.72	61.16	60.62	60.64	2,009,925	-0.34(-0.55%)
Jan 29, 2018	60.52	61.35	60.39	60.97	2,178,180	+0.19(+0.32%)
Jan 26, 2018	60.32	61.22	60.27	60.78	1,905,785	+0.56(+0.93%)
Jan 25, 2018	61.37	61.59	60.10	60.22	2,907,143	-0.80(-1.31%)
Jan 24, 2018	61.81	62.80	60.89	61.02	2,914,867	-0.59(-0.96%)
Jan 23, 2018	61.08	61.92	60.88	61.61	3,020,675	+0.31(+0.51%)
Jan 22, 2018	62.21	62.40	61.23	61.30	2,284,579	-0.68(-1.10%)
Jan 19, 2018	61.85	62.30	61.65	61.98	1,923,501	+0.18(+0.29%)
Jan 18, 2018	61.62	62.03	61.17	61.80	1,900,343	+0.10(+0.16%)
Jan 17, 2018	62.36	62.37	61.49	61.70	1,646,458	-0.58(-0.92%)
Jan 16, 2018	62.39	63.12	61.99	62.28	2,336,042	+0.17(+0.27%)
Jan 12, 2018		62.11	62.11	62.11	0	-0.33(-0.53%)
Jan 11, 2018	62.42	62.69	62.18	62.44	1,516,839	+0.17(+0.27%)
Jan 10, 2018	64.12	64.18	62.17	62.27	2,522,858	-2.18(-3.38%)
Jan 09, 2018	64.76	64.78	64.40	64.45	1,031,857	-0.25(-0.38%)
Jan 08, 2018	65.00	65.24	64.53	64.70	1,183,976	-0.48(-0.73%)
Jan 05, 2018	65.06	65.77	64.85	65.17	877,705	+0.53(+0.82%)
Jan 04, 2018	64.09	64.83	64.09	64.64	1,401,880	+0.64(+0.99%)
Jan 03, 2018	63.90	64.20	63.83	64.00	1,297,643	+0.12(+0.18%)
Jan 02, 2018	63.23	63.93	63.19	63.89	971,647	+0.60(+0.95%)
Dec 29, 2017		63.29	63.29	63.29	0	-0.13(-0.21%)
Dec 28, 2017	63.23	63.45	62.79	63.42	961,061	+0.29(+0.46%)
Dec 27, 2017	62.95	63.28	62.65	63.13	951,357	+0.69(+1.11%)
Dec 26, 2017	62.72	62.86	62.32	62.44	459,274	-0.25(-0.40%)
Dec 22, 2017	62.24	62.84	62.21	62.69	619,323	+0.07(+0.11%)
Dec 21, 2017	62.59	62.96	62.42	62.62	1,157,644	+0.18(+0.28%)
Dec 20, 2017	62.41	62.66	61.92	62.45	1,152,452	+0.07(+0.11%)
Dec 19, 2017	61.73	62.54	61.66	62.38	1,112,878	+0.61(+0.99%)
Dec 18, 2017	61.66	62.47	61.55	61.76	1,194,335	+0.12(+0.20%)
Dec 15, 2017	62.04	62.10	61.47	61.64	1,493,686	-0.44(-0.72%)
Dec 14, 2017	61.86	62.26	61.68	62.09	1,181,701	+0.39(+0.63%)
Dec 13, 2017	61.63	62.03	61.31	61.70	1,191,816	+0.25(+0.41%)
Dec 12, 2017	61.26	61.66	60.97	61.44	905,192	+0.15(+0.25%)
Dec 11, 2017	61.42	61.50	60.96	61.29	997,916	-0.14(-0.22%)
Dec 08, 2017	61.62	62.11	61.36	61.43	1,332,093	+0.01(+0.01%)
Dec 07, 2017	61.00	61.51	60.86	61.42	1,258,812	+0.74(+1.22%)
Dec 06, 2017	60.26	61.07	60.16	60.68	1,482,281	+0.36(+0.60%)
Dec 05, 2017	60.46	60.86	60.20	60.32	1,436,962	+0.12(+0.20%)
Dec 04, 2017	60.20	60.93	60.07	60.19	1,360,878	+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.