Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.71	68.66	67.27	67.47	2,463,105	+0.13(+0.20%)
Feb 27, 2018	68.90	69.20	67.32	67.33	1,228,431	-1.41(-2.05%)
Feb 26, 2018	69.10	69.64	68.51	68.74	1,672,359	+0.05(+0.07%)
Feb 23, 2018	67.36	68.72	66.98	68.70	1,209,115	+1.72(+2.57%)
Feb 22, 2018		67.20		66.98	1,823,610	+2.32(+3.60%)
Feb 21, 2018	65.55	68.22	64.57	64.65	3,349,368	+0.59(+0.93%)
Feb 20, 2018	65.05	65.44	63.95	64.06	1,546,290	-1.15(-1.76%)
Feb 16, 2018		65.21	65.21	65.21	0	-0.25(-0.38%)
Feb 15, 2018	64.82	65.74	64.61	65.45	1,417,801	+1.09(+1.69%)
Feb 14, 2018	64.62	64.79	63.60	64.37	1,332,316	-1.14(-1.74%)
Feb 13, 2018	64.10	65.86	64.03	65.51	1,224,768	+1.41(+2.20%)
Feb 12, 2018	63.99	64.33	62.36	64.10	1,508,192	+0.33(+0.51%)
Feb 09, 2018	62.01	64.33	61.58	63.77	2,918,258	+2.24(+3.65%)
Feb 08, 2018	63.66	63.94	61.50	61.53	1,533,442	-2.27(-3.56%)
Feb 07, 2018	63.08	64.33	62.89	63.79	1,390,608	+0.55(+0.87%)
Feb 06, 2018	62.72	64.17	61.56	63.25	1,665,253	-0.86(-1.35%)
Feb 05, 2018	64.51	65.09	62.60	64.11	809,534	-0.81(-1.25%)
Feb 02, 2018	64.73	65.48	63.98	64.92	1,537,348	-0.17(-0.27%)
Feb 01, 2018	66.27	66.27	64.83	65.10	1,516,420	-1.13(-1.70%)
Jan 31, 2018	65.79	66.55	65.62	66.22	6,053,010	+0.45(+0.69%)
Jan 30, 2018	65.30	66.07	64.88	65.77	1,273,136	+0.10(+0.14%)
Jan 29, 2018	66.56	66.56	65.32	65.67	1,525,935	-1.13(-1.69%)
Jan 26, 2018	67.63	67.63	66.46	66.80	1,289,074	-0.63(-0.93%)
Jan 25, 2018	67.60	67.67	66.82	67.43	1,090,448	-0.43(-0.63%)
Jan 24, 2018	68.77	69.01	67.48	67.86	1,019,465	-0.94(-1.36%)
Jan 23, 2018	67.73	69.05	67.53	68.79	1,534,266	+1.25(+1.84%)
Jan 22, 2018	66.48	67.77	66.10	67.55	1,578,765	+1.20(+1.81%)
Jan 19, 2018	65.67	66.36	65.48	66.35	1,286,032	+0.75(+1.14%)
Jan 18, 2018	66.21	66.21	65.15	65.60	1,365,332	-0.60(-0.91%)
Jan 17, 2018	65.86	66.67	65.74	66.21	1,474,416	+0.59(+0.91%)
Jan 16, 2018	65.33	66.46	65.33	65.61	1,112,805	+0.36(+0.56%)
Jan 12, 2018		65.25	65.25	65.25	0	+0.00(+0.00%)
Jan 11, 2018	65.35	65.97	65.15	65.25	1,056,890	-0.09(-0.13%)
Jan 10, 2018				65.33	1,332,290	-0.59(-0.90%)
Jan 09, 2018	67.32	67.78	65.85	65.93	1,317,512	-1.63(-2.42%)
Jan 08, 2018	66.71	67.71	66.60	67.56	1,423,911	+1.01(+1.51%)
Jan 05, 2018	66.98	67.22	66.48	66.55	1,016,858	-0.32(-0.47%)
Jan 04, 2018	68.03	68.29	66.49	66.87	885,518	-1.24(-1.82%)
Jan 03, 2018	68.05	69.03	67.82	68.11	910,842	+0.14(+0.21%)
Jan 02, 2018	69.61	69.67	67.86	67.97	1,431,138	-1.40(-2.02%)
Dec 29, 2017		69.37	69.37	69.37	0	-0.25(-0.35%)
Dec 28, 2017	69.41	69.74	69.05	69.62	796,980	+0.28(+0.40%)
Dec 27, 2017	69.04	69.60	69.03	69.34	553,287	+0.48(+0.70%)
Dec 26, 2017	68.47	69.05	68.14	68.86	637,527	+0.54(+0.79%)
Dec 22, 2017	67.71	68.32	67.48	68.32	710,810	+0.75(+1.12%)
Dec 21, 2017	68.09	68.28	67.35	67.56	862,558	-0.39(-0.57%)
Dec 20, 2017	68.28	68.66	67.91	67.95	1,136,469	-0.43(-0.63%)
Dec 19, 2017	69.41	69.59	68.13	68.38	1,366,270	-1.09(-1.58%)
Dec 18, 2017	69.50	70.06	69.36	69.47	895,872	+0.02(+0.02%)
Dec 15, 2017	68.87	69.58	68.62	69.46	1,945,126	+0.76(+1.11%)
Dec 14, 2017	69.10	69.17	68.68	68.70	1,142,539	-0.17(-0.25%)
Dec 13, 2017	69.58	69.63	68.86	68.87	1,223,189	-0.20(-0.30%)
Dec 12, 2017	69.08	69.50	68.63	69.08	1,383,731	+0.03(+0.05%)
Dec 11, 2017	67.72	69.19	67.58	69.04	1,154,572	+1.21(+1.78%)
Dec 08, 2017	67.25	68.12	66.98	67.83	1,123,599	+0.81(+1.21%)
Dec 07, 2017	67.38	67.38	66.35	67.02	1,145,590	-0.15(-0.22%)
Dec 06, 2017	66.77	67.44	66.60	67.17	1,132,685	+0.45(+0.67%)
Dec 05, 2017	66.94	67.41	66.53	66.72	868,596	+0.02(+0.02%)
Dec 04, 2017	67.00	67.16	66.60	66.71	1,388,698	-0.28(-0.41%)

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.