Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.98	72.74	71.60	71.92	1,083,447	-1.34(-1.83%)
Feb 27, 2018	74.46	74.48	73.04	73.26	813,753	-2.50(-3.29%)
Feb 26, 2018	75.96	76.12	75.11	75.75	495,599	+0.35(+0.46%)
Feb 23, 2018	74.79	75.51	74.55	75.41	559,456	-0.20(-0.26%)
Feb 22, 2018	75.45	76.12	75.24	75.60	408,835	-0.34(-0.44%)
Feb 21, 2018	76.19	77.75	75.72	75.94	698,823	+0.11(+0.14%)
Feb 20, 2018	76.20	76.58	75.65	75.83	545,547	-1.92(-2.48%)
Feb 16, 2018		77.76	77.76	77.76	0	-2.64(-3.29%)
Feb 15, 2018	80.23	81.06	79.18	80.40	1,132,162	+0.48(+0.60%)
Feb 14, 2018	76.24	80.51	75.82	79.92	1,254,271	+4.43(+5.87%)
Feb 13, 2018				75.49	456,808	-0.45(-0.60%)
Feb 12, 2018	74.78	76.46	74.71	75.94	821,762	+2.32(+3.16%)
Feb 09, 2018	74.21	74.25	72.19	73.61	1,545,964	-1.74(-2.31%)
Feb 08, 2018		76.36	74.71	75.35	2,304,722	-0.38(-0.50%)
Feb 07, 2018	76.75	76.97	75.63	75.73	2,061,939	-3.34(-4.23%)
Feb 06, 2018	79.41	81.34	78.86	79.08	1,568,833	-2.70(-3.30%)
Feb 05, 2018	84.51	85.17	81.13	81.77	2,155,634	-6.24(-7.08%)
Feb 02, 2018	89.06	89.13	87.49	88.01	1,028,546	-1.57(-1.75%)
Feb 01, 2018	88.48	90.16	88.30	89.58	594,432	-0.14(-0.16%)
Jan 31, 2018	89.65	90.18	87.96	89.72	530,826	+0.06(+0.07%)
Jan 30, 2018	90.36	90.48	88.95	89.66	663,393	+0.34(+0.38%)
Jan 29, 2018	89.78	90.17	88.97	89.32	769,616	-0.48(-0.53%)
Jan 26, 2018	89.48	89.88	88.95	89.80	550,157	+0.04(+0.05%)
Jan 25, 2018	91.52	91.90	88.85	89.76	613,346	-1.91(-2.08%)
Jan 24, 2018	90.24	92.28	90.22	91.66	745,593	+2.94(+3.32%)
Jan 23, 2018	87.40	88.87	86.84	88.72	538,320	+1.00(+1.14%)
Jan 22, 2018	88.11	88.47	87.41	87.72	421,767	+0.22(+0.25%)
Jan 19, 2018	88.21	88.35	87.49	87.49	570,619	+0.71(+0.82%)
Jan 18, 2018	87.16	87.58	86.55	86.79	430,131	-1.29(-1.46%)
Jan 17, 2018	88.26	89.76	87.89	88.07	380,620	-0.97(-1.09%)
Jan 16, 2018	87.88	89.12	87.57	89.04	465,742	-0.05(-0.06%)
Jan 12, 2018		89.09	89.09	89.09	0	+2.13(+2.45%)
Jan 11, 2018	87.25	87.52	86.89	86.96	325,197	+0.13(+0.15%)
Jan 10, 2018				86.83	305,699	+0.75(+0.88%)
Jan 09, 2018	85.77	86.43	84.79	86.08	400,110	-0.59(-0.68%)
Jan 08, 2018	87.40	87.50	86.42	86.66	524,250	-0.51(-0.59%)
Jan 05, 2018	86.65	87.45	86.44	87.18	311,619	+0.19(+0.21%)
Jan 04, 2018	87.32	87.45	86.44	86.99	446,885	-0.62(-0.71%)
Jan 03, 2018	89.03	89.05	86.32	87.61	611,091	-1.72(-1.93%)
Jan 02, 2018	89.32	89.69	88.98	89.33	583,082	+1.62(+1.85%)
Dec 29, 2017		87.71	87.71	87.71	0	+1.20(+1.38%)
Dec 28, 2017	86.55	86.74	85.92	86.51	229,070	+0.04(+0.04%)
Dec 27, 2017	86.30	86.70	85.98	86.47	537,273	+0.27(+0.32%)
Dec 26, 2017	85.54	86.43	85.32	86.20	211,051	+1.01(+1.19%)
Dec 22, 2017	84.69	85.59	84.69	85.19	188,805	+0.87(+1.03%)
Dec 21, 2017	84.19	84.66	84.06	84.32	321,415	-0.51(-0.61%)
Dec 20, 2017	84.45	85.01	84.38	84.83	283,306	+1.14(+1.36%)
Dec 19, 2017	82.77	83.94	82.72	83.70	613,173	-0.27(-0.32%)
Dec 18, 2017	83.58	84.50	83.55	83.96	611,088	+2.25(+2.76%)
Dec 15, 2017	82.65	82.66	81.58	81.71	431,151	+0.21(+0.26%)
Dec 14, 2017	82.25	82.63	81.24	81.50	502,010	-0.49(-0.59%)
Dec 13, 2017	80.10	82.68	79.78	81.99	931,047	+1.75(+2.18%)
Dec 12, 2017	79.91	80.33	79.57	80.24	447,153	-0.32(-0.40%)
Dec 11, 2017	81.42	81.55	80.24	80.56	373,444	-0.77(-0.95%)
Dec 08, 2017	80.47	81.58	80.20	81.33	312,789	+1.14(+1.42%)
Dec 07, 2017	79.80	80.26	79.65	80.20	729,045	+0.00(+0.00%)
Dec 06, 2017	80.50	81.24	79.93	80.20	582,639	-1.00(-1.23%)
Dec 05, 2017	80.72	81.30	80.42	81.20	431,131	+0.24(+0.30%)
Dec 04, 2017	81.61	81.61	80.83	80.96	391,615	-0.39(-0.48%)

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.