Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.37	81.21	79.75	80.07	1,834,205	-0.09(-0.12%)
Feb 27, 2018	81.31	82.05	80.15	80.16	1,337,996	-0.99(-1.23%)
Feb 26, 2018	79.76	81.19	79.26	81.16	995,887	+1.72(+2.16%)
Feb 23, 2018	77.46	79.47	77.31	79.44	1,170,033	+2.18(+2.82%)
Feb 22, 2018	77.71	78.10	77.06	77.26	1,145,284	-0.08(-0.10%)
Feb 21, 2018	77.19	78.53	77.19	77.34	1,422,540	+0.18(+0.23%)
Feb 20, 2018	79.33	79.72	76.88	77.16	1,404,355	-2.27(-2.86%)
Feb 16, 2018		79.43	79.43	79.43	0	-0.28(-0.36%)
Feb 15, 2018		79.71	78.77	79.71	1,612,504	+0.45(+0.56%)
Feb 14, 2018	77.80	79.95	77.22	79.27	1,728,409	-0.25(-0.31%)
Feb 13, 2018		79.97		79.52	1,378,336	+1.32(+1.69%)
Feb 12, 2018	77.10	78.33	76.64	78.20	1,582,454	+1.57(+2.05%)
Feb 09, 2018	77.90	78.27	74.75	76.63	3,021,691	-0.96(-1.24%)
Feb 08, 2018	79.47	79.88	77.59	77.59	1,913,812	-1.80(-2.27%)
Feb 07, 2018	77.59	80.21	77.59	79.39	2,412,232	+1.54(+1.98%)
Feb 06, 2018	76.31	78.37	75.50	77.84	2,876,654	-0.51(-0.66%)
Feb 05, 2018	78.25	79.00	77.58	78.36	2,495,447	-0.36(-0.46%)
Feb 02, 2018	78.19	79.12	77.72	78.72	2,385,809	-0.16(-0.21%)
Feb 01, 2018	78.26	79.48	77.33	78.88	2,457,259	+0.45(+0.57%)
Jan 31, 2018	78.85	82.24	77.45	78.44	8,813,780	-2.98(-3.66%)
Jan 30, 2018	82.12	83.04	81.32	81.41	3,643,180	-1.18(-1.43%)
Jan 29, 2018	82.58	83.73	82.41	82.60	2,475,686	-0.36(-0.43%)
Jan 26, 2018	83.48	85.91	82.83	82.96	3,306,591	+0.17(+0.21%)
Jan 25, 2018	82.89	84.61	82.60	82.78	2,619,893	+0.30(+0.36%)
Jan 24, 2018	81.58	82.78	80.89	82.48	2,058,799	+1.10(+1.35%)
Jan 23, 2018	81.67	82.03	80.90	81.39	1,190,430	-0.45(-0.56%)
Jan 22, 2018	81.36	82.05	80.69	81.84	1,133,950	+0.23(+0.28%)
Jan 19, 2018	80.65	81.71	80.26	81.61	1,891,667	+1.27(+1.58%)
Jan 18, 2018	79.87	81.09	79.19	80.34	1,607,289	+0.60(+0.75%)
Jan 17, 2018	79.99	80.29	79.49	79.74	1,287,644	+0.01(+0.01%)
Jan 16, 2018	81.04	81.26	79.59	79.73	1,867,135	-1.12(-1.39%)
Jan 12, 2018		80.85	80.85	80.85	0	+0.31(+0.38%)
Jan 11, 2018	78.63	80.62	78.63	80.55	1,236,367	+2.13(+2.71%)
Jan 10, 2018				78.42	1,216,273	-0.02(-0.02%)
Jan 09, 2018	77.96	79.25	77.96	78.44	2,253,459	+0.58(+0.75%)
Jan 08, 2018	76.66	78.22	76.66	77.85	1,263,170	+1.04(+1.35%)
Jan 05, 2018	77.25	77.75	76.52	76.82	1,052,373	-0.13(-0.17%)
Jan 04, 2018	77.48	77.71	76.48	76.94	1,878,203	+0.20(+0.26%)
Jan 03, 2018	76.48	76.84	75.86	76.75	1,415,929	-0.21(-0.28%)
Jan 02, 2018	76.96	77.10	76.17	76.96	1,153,017	+0.56(+0.73%)
Dec 29, 2017		76.40	76.40	76.40	0	-0.32(-0.41%)
Dec 28, 2017	76.76	76.80	75.79	76.72	881,594	-0.03(-0.04%)
Dec 27, 2017	76.30	77.01	75.65	76.76	786,465	+0.61(+0.80%)
Dec 26, 2017	75.98	76.94	75.86	76.15	864,074	+0.08(+0.10%)
Dec 22, 2017	74.80	76.53	74.52	76.07	1,576,535	+1.35(+1.80%)
Dec 21, 2017	74.59	74.83	74.06	74.72	1,103,881	+0.33(+0.44%)
Dec 20, 2017	74.89	75.18	74.37	74.40	1,458,538	+0.10(+0.14%)
Dec 19, 2017	74.42	74.88	74.11	74.29	1,275,554	-0.45(-0.61%)
Dec 18, 2017	74.51	75.29	74.06	74.75	2,121,984	+0.81(+1.10%)
Dec 15, 2017	73.41	74.40	73.06	73.93	3,728,355	+0.75(+1.03%)
Dec 14, 2017	75.11	75.11	73.03	73.18	2,719,151	-1.69(-2.26%)
Dec 13, 2017	75.14	75.53	74.71	74.87	1,785,981	-0.20(-0.26%)
Dec 12, 2017	75.23	75.44	74.57	75.06	1,070,260	+0.03(+0.03%)
Dec 11, 2017	75.30	75.42	74.73	75.04	1,129,149	-0.35(-0.46%)
Dec 08, 2017	74.56	75.41	74.30	75.39	1,467,096	+0.82(+1.10%)
Dec 07, 2017	74.08	74.85	73.74	74.57	2,003,355	+0.23(+0.31%)
Dec 06, 2017	73.12	74.49	72.90	74.34	1,734,827	+1.05(+1.43%)
Dec 05, 2017	74.15	74.53	73.11	73.29	1,913,561	-0.72(-0.97%)
Dec 04, 2017	74.68	75.55	73.85	74.01	2,983,181	+0.19(+0.25%)

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.