Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.58	80.58	80.00	80.00	1,625	-0.48(-0.60%)
Feb 27, 2018	81.09	81.09	80.37	80.49	5,918	-0.54(-0.66%)
Feb 26, 2018	80.68	81.10	80.46	81.03	22,241	+0.74(+0.92%)
Feb 23, 2018	79.74	80.29	79.59	80.29	4,360	+0.96(+1.21%)
Feb 22, 2018	79.66	79.93	79.32	79.33	3,831	-0.76(-0.95%)
Feb 21, 2018	79.82	80.23	79.82	80.09	3,120	+0.30(+0.38%)
Feb 20, 2018	80.24	80.24	79.74	79.78	3,243	-0.63(-0.78%)
Feb 16, 2018		80.41	80.41	80.41	0	+0.63(+0.79%)
Feb 15, 2018	79.22	80.34	79.03	79.78	7,143	+0.91(+1.16%)
Feb 14, 2018	77.93	78.87	77.93	78.87	5,088	+0.93(+1.19%)
Feb 13, 2018	77.30	78.12	77.30	77.94	5,443	+0.16(+0.20%)
Feb 12, 2018	77.85	78.23	77.23	77.78	6,869	+1.23(+1.61%)
Feb 09, 2018	76.65	77.31	75.53	76.55	3,575	-0.19(-0.25%)
Feb 08, 2018	79.32	79.32	76.74	76.74	11,702	-2.12(-2.68%)
Feb 07, 2018	78.68	79.53	78.68	78.86	4,186	+0.34(+0.43%)
Feb 06, 2018	76.69	78.52	76.29	78.52	6,630	-0.36(-0.46%)
Feb 05, 2018		81.09	78.80	78.88	13,939	-2.21(-2.72%)
Feb 02, 2018	81.89	81.89	81.09	81.09	39,249	-1.23(-1.49%)
Feb 01, 2018	82.36	82.53	82.23	82.31	4,473	-0.12(-0.14%)
Jan 31, 2018	82.42	82.60	82.31	82.43	3,837	+0.12(+0.15%)
Jan 30, 2018		82.82	82.31	82.31	2,110	-0.51(-0.62%)
Jan 29, 2018	83.05	83.25	82.81	82.82	5,884	-0.38(-0.46%)
Jan 26, 2018	82.53	83.20	82.53	83.20	2,868	+0.47(+0.57%)
Jan 25, 2018	83.01	83.01	82.48	82.73	7,155	+0.39(+0.48%)
Jan 24, 2018	82.31	82.51	82.16	82.34	4,367	+0.11(+0.13%)
Jan 23, 2018	82.16	82.30	82.10	82.23	6,829	+0.12(+0.15%)
Jan 22, 2018	81.71	82.11	81.71	82.11	3,655	+0.53(+0.65%)
Jan 19, 2018	81.62	81.62	81.46	81.57	12,334	+0.35(+0.43%)
Jan 18, 2018	81.55	81.55	81.15	81.22	15,814	-0.25(-0.30%)
Jan 17, 2018	80.97	81.50	80.97	81.47	6,943	+0.68(+0.84%)
Jan 16, 2018	81.41	81.41	80.79	80.79	5,451	-0.08(-0.10%)
Jan 12, 2018		80.87	80.87	80.87	0	+0.35(+0.43%)
Jan 11, 2018	80.59	80.59	80.20	80.52	15,089	+0.32(+0.40%)
Jan 10, 2018		80.59	80.11	80.20	3,540	-0.39(-0.48%)
Jan 09, 2018	80.56	80.79	80.56	80.59	5,240	+0.12(+0.15%)
Jan 08, 2018	80.37	80.49	80.31	80.46	5,896	+0.12(+0.15%)
Jan 05, 2018	80.59	80.59	80.19	80.34	3,929	+0.25(+0.31%)
Jan 04, 2018	80.10	80.31	80.07	80.09	4,807	+0.30(+0.37%)
Jan 03, 2018	79.38	79.79	79.38	79.79	3,059	+0.31(+0.39%)
Jan 02, 2018		79.85	79.36	79.48	6,732	-0.36(-0.45%)
Dec 29, 2017		79.85	79.85	79.85	0	+0.08(+0.11%)
Dec 28, 2017	79.68	79.79	79.68	79.76	1,391	+0.09(+0.12%)
Dec 27, 2017	80.11	80.11	79.55	79.67	28,404	+0.13(+0.17%)
Dec 26, 2017	79.65	79.68	79.48	79.54	4,387	-0.03(-0.03%)
Dec 22, 2017	79.46	79.56	79.40	79.56	2,749	-0.02(-0.02%)
Dec 21, 2017	80.27	80.27	79.58	79.58	7,812	-0.12(-0.15%)
Dec 20, 2017	79.84	79.84	79.67	79.70	4,393	-0.19(-0.24%)
Dec 19, 2017	80.06	80.06	79.90	79.90	2,838	-0.19(-0.23%)
Dec 18, 2017	80.22	80.38	80.04	80.08	3,046	+0.20(+0.25%)
Dec 15, 2017	79.60	80.14	79.60	79.88	7,555	+0.77(+0.98%)
Dec 14, 2017	79.46	79.46	79.11	79.11	1,932	-0.54(-0.68%)
Dec 13, 2017	79.63	79.69	79.51	79.65	4,166	-0.03(-0.03%)
Dec 12, 2017	79.59	79.72	79.59	79.68	3,418	-0.06(-0.08%)
Dec 11, 2017	79.67	79.74	79.53	79.74	8,436	+0.19(+0.24%)
Dec 08, 2017	79.59	79.60	79.37	79.55	3,900	+0.14(+0.17%)
Dec 07, 2017	79.43	79.44	79.41	79.41	2,202	-0.02(-0.02%)
Dec 06, 2017	79.43	79.46	79.42	79.43	2,306	+0.03(+0.03%)
Dec 05, 2017	79.94	79.94	79.40	79.40	3,054	-0.50(-0.62%)
Dec 04, 2017		80.31	79.87	79.90	6,320	+0.18(+0.23%)

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.