Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	73.91	73.99	73.68	73.76	8,282,234	-0.06(-0.08%)
Feb 27, 2018	74.07	74.07	73.74	73.83	6,941,592	-0.20(-0.28%)
Feb 26, 2018	73.91	74.11	73.85	74.03	9,536,834	+0.16(+0.22%)
Feb 23, 2018	73.48	73.91	73.43	73.87	5,735,942	+0.43(+0.58%)
Feb 22, 2018			73.40	73.44	7,350,582	+0.00(+0.00%)
Feb 21, 2018	73.76	73.93	73.38	73.44	8,834,562	-0.29(-0.39%)
Feb 20, 2018	73.79	73.93	73.70	73.72	8,147,900	-0.26(-0.36%)
Feb 16, 2018		73.99	73.99	73.99	0	+0.37(+0.50%)
Feb 15, 2018	73.30	73.66	73.26	73.62	8,954,591	+0.53(+0.72%)
Feb 14, 2018	72.73	73.11	72.70	73.09	8,474,522	+0.12(+0.17%)
Feb 13, 2018	73.03	73.09	72.85	72.97	7,683,704	-0.20(-0.28%)
Feb 12, 2018	72.91	73.28	72.85	73.17	13,228,382	+0.49(+0.67%)
Feb 09, 2018	73.01	73.09	72.01	72.69	31,206,870	-0.31(-0.42%)
Feb 08, 2018	73.54	73.58	72.89	72.99	17,916,082	-0.53(-0.72%)
Feb 07, 2018	73.97	74.07	73.50	73.52	12,521,517	-0.29(-0.39%)
Feb 06, 2018	73.17	73.89	73.17	73.81	21,108,796	+0.26(+0.36%)
Feb 05, 2018	73.81	74.05	73.34	73.54	16,877,130	-0.35(-0.47%)
Feb 02, 2018	74.07	74.13	73.74	73.89	13,662,246	-0.37(-0.49%)
Feb 01, 2018	74.36	74.48	74.24	74.25	12,082,017	-0.18(-0.25%)
Jan 31, 2018	74.48	74.53	74.35	74.44	9,921,762	+0.12(+0.16%)
Jan 30, 2018	74.50	74.62	74.29	74.31	11,092,929	-0.32(-0.43%)
Jan 29, 2018	74.72	74.78	74.62	74.64	7,426,904	-0.24(-0.33%)
Jan 26, 2018	74.86	74.94	74.82	74.88	3,905,182	+0.06(+0.08%)
Jan 25, 2018	74.90	74.92	74.76	74.82	5,990,414	-0.08(-0.11%)
Jan 24, 2018	74.90	75.00	74.80	74.90	5,662,020	-0.06(-0.08%)
Jan 23, 2018	74.76	74.98	74.74	74.96	4,530,570	+0.22(+0.30%)
Jan 22, 2018	74.68	74.78	74.64	74.74	6,894,065	+0.06(+0.08%)
Jan 19, 2018	74.62	74.70	74.60	74.68	5,027,272	+0.02(+0.03%)
Jan 18, 2018	74.70	74.72	74.57	74.66	8,545,026	-0.06(-0.08%)
Jan 17, 2018	74.74	74.84	74.70	74.72	6,203,865	-0.06(-0.08%)
Jan 16, 2018	74.82	74.90	74.68	74.78	8,612,178	+0.02(+0.03%)
Jan 12, 2018		74.76	74.76	74.76	0	-0.12(-0.16%)
Jan 11, 2018	74.70	74.92	74.66	74.88	4,952,068	+0.18(+0.24%)
Jan 10, 2018	74.66	74.76	74.50	74.70	24,377,960	-0.14(-0.19%)
Jan 09, 2018	75.09	75.11	74.80	74.84	4,330,623	-0.18(-0.24%)
Jan 08, 2018	75.06	75.15	75.01	75.02	5,156,396	-0.08(-0.11%)
Jan 05, 2018	75.06	75.14	75.04	75.11	4,030,485	+0.08(+0.11%)
Jan 04, 2018	74.94	75.11	74.92	75.02	4,270,746	+0.10(+0.14%)
Jan 03, 2018	74.58	74.94	74.56	74.92	12,580,057	+0.37(+0.49%)
Jan 02, 2018	74.54	74.58	74.48	74.56	5,657,776	+0.08(+0.11%)
Dec 29, 2017		74.48	74.48	74.48	0	+0.12(+0.16%)
Dec 28, 2017	74.40	74.44	74.33	74.35	2,592,529	-0.06(-0.08%)
Dec 27, 2017	74.40	74.46	74.38	74.42	3,052,912	+0.02(+0.03%)
Dec 26, 2017	74.35	74.40	74.25	74.40	2,186,589	+0.10(+0.14%)
Dec 22, 2017	74.19	74.31	74.15	74.29	6,922,302	+0.14(+0.19%)
Dec 21, 2017	74.17	74.23	74.11	74.15	3,034,705	+0.02(+0.03%)
Dec 20, 2017	74.13	74.15	74.03	74.13	5,144,481	+0.08(+0.11%)
Dec 19, 2017	74.17	74.21	74.03	74.05	3,067,373	-0.14(-0.18%)
Dec 18, 2017	74.19	74.29	74.15	74.19	5,925,347	+0.08(+0.11%)
Dec 15, 2017	74.15	74.21	74.07	74.11	3,141,113	+0.02(+0.03%)
Dec 14, 2017	74.27	74.31	73.99	74.09	6,764,793	-0.18(-0.24%)
Dec 13, 2017	74.29	74.35	74.21	74.27	4,147,457	+0.00(+0.00%)
Dec 12, 2017	74.25	74.33	74.25	74.27	2,236,287	+0.00(+0.00%)
Dec 11, 2017	74.26	74.31	74.23	74.27	2,779,782	+0.04(+0.05%)
Dec 08, 2017	74.27	74.27	74.17	74.23	2,981,179	+0.04(+0.05%)
Dec 07, 2017	74.15	74.19	74.07	74.19	4,914,519	+0.06(+0.08%)
Dec 06, 2017	74.19	74.29	74.09	74.13	3,848,861	-0.08(-0.11%)
Dec 05, 2017	74.25	74.29	74.15	74.21	3,762,529	+0.04(+0.05%)
Dec 04, 2017	74.37	74.41	74.15	74.17	4,143,929	-0.04(-0.05%)

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.