Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	67.77	68.71	67.32	67.52	2,461,153	+0.14(+0.20%)
Feb 27, 2018	68.96	69.26	67.38	67.39	1,227,457	-1.41(-2.05%)
Feb 26, 2018	69.16	69.70	68.56	68.80	1,671,033	+0.05(+0.07%)
Feb 23, 2018	67.41	68.77	67.03	68.75	1,208,156	+1.72(+2.57%)
Feb 22, 2018		67.25		67.03	1,822,165	+2.33(+3.60%)
Feb 21, 2018	65.60	68.27	64.62	64.70	3,346,713	+0.60(+0.93%)
Feb 20, 2018	65.10	65.49	64.00	64.11	1,545,064	-1.15(-1.76%)
Feb 16, 2018		65.26	65.26	65.26	0	-0.25(-0.38%)
Feb 15, 2018	64.87	65.79	64.66	65.50	1,416,677	+1.09(+1.69%)
Feb 14, 2018	64.67	64.84	63.65	64.42	1,331,260	-1.14(-1.74%)
Feb 13, 2018	64.15	65.91	64.08	65.56	1,223,797	+1.41(+2.20%)
Feb 12, 2018	64.04	64.38	62.41	64.15	1,506,996	+0.33(+0.51%)
Feb 09, 2018	62.06	64.38	61.63	63.82	2,915,945	+2.25(+3.65%)
Feb 08, 2018	63.71	63.99	61.55	61.57	1,532,226	-2.27(-3.56%)
Feb 07, 2018	63.13	64.38	62.94	63.84	1,389,506	+0.55(+0.87%)
Feb 06, 2018	62.77	64.22	61.61	63.30	1,663,933	-0.87(-1.35%)
Feb 05, 2018	64.56	65.14	62.65	64.16	808,892	-0.81(-1.25%)
Feb 02, 2018	64.78	65.54	64.03	64.97	1,536,130	-0.17(-0.27%)
Feb 01, 2018	66.32	66.32	64.88	65.15	1,515,218	-1.13(-1.70%)
Jan 31, 2018	65.85	66.60	65.67	66.27	6,048,212	+0.45(+0.69%)
Jan 30, 2018	65.35	66.12	64.93	65.82	1,272,127	+0.10(+0.14%)
Jan 29, 2018	66.62	66.62	65.37	65.73	1,524,725	-1.13(-1.69%)
Jan 26, 2018	67.68	67.68	66.51	66.85	1,288,052	-0.63(-0.93%)
Jan 25, 2018	67.66	67.72	66.88	67.48	1,089,584	-0.43(-0.63%)
Jan 24, 2018	68.82	69.06	67.54	67.91	1,018,657	-0.94(-1.36%)
Jan 23, 2018	67.78	69.10	67.58	68.85	1,533,050	+1.25(+1.84%)
Jan 22, 2018	66.53	67.82	66.16	67.60	1,577,513	+1.20(+1.81%)
Jan 19, 2018	65.73	66.41	65.53	66.40	1,285,013	+0.75(+1.14%)
Jan 18, 2018	66.26	66.26	65.20	65.65	1,364,250	-0.60(-0.91%)
Jan 17, 2018	65.92	66.72	65.79	66.26	1,473,247	+0.60(+0.91%)
Jan 16, 2018	65.39	66.51	65.39	65.66	1,111,923	+0.37(+0.56%)
Jan 12, 2018		65.30	65.30	65.30	0	+0.00(+0.00%)
Jan 11, 2018	65.40	66.02	65.21	65.30	1,056,053	-0.09(-0.13%)
Jan 10, 2018				65.39	1,331,235	-0.60(-0.90%)
Jan 09, 2018	67.37	67.83	65.90	65.98	1,316,468	-1.64(-2.42%)
Jan 08, 2018	66.77	67.77	66.66	67.62	1,422,782	+1.01(+1.51%)
Jan 05, 2018	67.04	67.28	66.54	66.61	1,016,052	-0.32(-0.47%)
Jan 04, 2018	68.08	68.35	66.54	66.93	884,817	-1.24(-1.82%)
Jan 03, 2018	68.10	69.08	67.88	68.16	910,120	+0.14(+0.21%)
Jan 02, 2018	69.66	69.73	67.92	68.02	1,430,003	-1.41(-2.02%)
Dec 29, 2017		69.43	69.43	69.43	0	-0.25(-0.35%)
Dec 28, 2017	69.47	69.79	69.11	69.67	796,349	+0.28(+0.40%)
Dec 27, 2017	69.09	69.66	69.08	69.39	552,849	+0.48(+0.70%)
Dec 26, 2017	68.52	69.11	68.20	68.91	637,021	+0.54(+0.79%)
Dec 22, 2017	67.77	68.37	67.53	68.37	710,246	+0.75(+1.12%)
Dec 21, 2017	68.14	68.33	67.40	67.62	861,874	-0.39(-0.57%)
Dec 20, 2017	68.34	68.72	67.97	68.00	1,135,568	-0.43(-0.63%)
Dec 19, 2017	69.47	69.65	68.19	68.43	1,365,187	-1.10(-1.58%)
Dec 18, 2017	69.55	70.12	69.42	69.53	895,162	+0.02(+0.02%)
Dec 15, 2017	68.93	69.63	68.67	69.51	1,943,584	+0.76(+1.11%)
Dec 14, 2017	69.16	69.23	68.74	68.75	1,141,633	-0.17(-0.25%)
Dec 13, 2017	69.63	69.68	68.91	68.93	1,222,219	-0.20(-0.30%)
Dec 12, 2017	69.13	69.56	68.68	69.13	1,382,634	+0.03(+0.05%)
Dec 11, 2017	67.78	69.24	67.63	69.10	1,153,656	+1.21(+1.78%)
Dec 08, 2017	67.30	68.17	67.03	67.89	1,122,708	+0.81(+1.21%)
Dec 07, 2017	67.43	67.43	66.40	67.08	1,144,682	-0.15(-0.22%)
Dec 06, 2017	66.83	67.49	66.65	67.23	1,131,788	+0.45(+0.67%)
Dec 05, 2017	67.00	67.46	66.58	66.78	867,908	+0.02(+0.02%)
Dec 04, 2017	67.05	67.21	66.65	66.76	1,387,597	-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.