Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	80.33	81.20	79.81	80.61	1,142,702	-0.63(-0.78%)
Feb 27, 2017	80.37	81.58	79.97	81.24	1,321,605	+0.99(+1.23%)
Feb 24, 2017	79.63	81.46	78.96	80.25	2,456,424	-0.44(-0.54%)
Feb 23, 2017	83.19	83.31	79.24	80.69	3,012,941	-0.86(-1.05%)
Feb 22, 2017	84.75	85.23	81.24	81.54	2,817,684	-3.84(-4.50%)
Feb 21, 2017	87.57	88.38	85.10	85.39	1,960,877	-0.63(-0.73%)
Feb 17, 2017		86.02	86.02	86.02	0	-1.10(-1.27%)
Feb 16, 2017	89.31	90.12	86.88	87.12	1,885,315	-2.26(-2.53%)
Feb 15, 2017	89.38	91.11	88.45	89.38	4,483,216	+3.32(+3.86%)
Feb 14, 2017	83.44	86.30	82.16	86.06	2,456,406	+2.70(+3.24%)
Feb 13, 2017	83.72	83.87	81.92	83.36	1,737,329	-0.39(-0.47%)
Feb 10, 2017	84.18	85.33	83.24	83.75	1,559,438	+0.69(+0.83%)
Feb 09, 2017	80.72	83.17	80.66	83.06	1,502,576	+2.69(+3.35%)
Feb 08, 2017	79.26	80.53	76.76	80.37	2,813,574	+0.35(+0.44%)
Feb 07, 2017	83.42	84.48	79.97	80.01	2,504,328	-4.25(-5.05%)
Feb 06, 2017	83.68	84.41	82.01	84.27	1,620,087	+0.82(+0.98%)
Feb 03, 2017	83.64	84.39	83.06	83.45	1,292,225	-0.17(-0.20%)
Feb 02, 2017	84.36	84.63	82.05	83.62	1,510,060	-0.90(-1.07%)
Feb 01, 2017	84.77	85.43	82.52	84.52	1,940,331	+0.47(+0.56%)
Jan 31, 2017	82.24	84.31	81.98	84.05	3,119,489	+2.13(+2.60%)
Jan 30, 2017	84.99	85.20	81.28	81.92	1,893,432	-3.34(-3.92%)
Jan 27, 2017	85.24	86.15	84.74	85.26	826,409	-0.02(-0.02%)
Jan 26, 2017	84.65	86.71	84.65	85.27	1,846,782	+1.26(+1.50%)
Jan 25, 2017	82.77	85.58	82.77	84.01	1,616,041	+1.10(+1.33%)
Jan 24, 2017	82.09	83.31	81.74	82.91	1,017,207	+1.24(+1.52%)
Jan 23, 2017	81.92	82.48	80.91	81.67	883,632	-0.74(-0.89%)
Jan 20, 2017	82.63	84.06	82.00	82.40	1,128,399	+0.68(+0.83%)
Jan 19, 2017	80.72	82.74	80.72	81.72	1,374,062	+1.39(+1.73%)
Jan 18, 2017	79.53	81.10	79.22	80.33	1,015,528	+0.06(+0.08%)
Jan 17, 2017	81.79	82.25	79.74	80.27	1,730,466	-0.74(-0.91%)
Jan 13, 2017		81.01	81.01	81.01	0	-1.77(-2.13%)
Jan 12, 2017	83.55	84.14	82.07	82.77	1,524,397	-0.27(-0.33%)
Jan 11, 2017	81.94	83.51	81.44	83.04	1,506,620	+0.96(+1.17%)
Jan 10, 2017	81.47	82.41	81.20	82.08	1,231,662	+1.02(+1.26%)
Jan 09, 2017	82.24	82.32	80.95	81.06	824,044	-1.78(-2.15%)
Jan 06, 2017	82.83	83.75	81.56	82.84	1,266,254	-0.01(-0.01%)
Jan 05, 2017	83.06	84.36	82.17	82.85	1,318,398	+0.08(+0.10%)
Jan 04, 2017	82.52	83.79	81.89	82.77	1,565,368	+0.26(+0.31%)
Jan 03, 2017	81.92	83.91	81.56	82.52	1,610,908	+1.75(+2.17%)
Dec 30, 2016		80.77	80.77	80.77	0	-0.79(-0.97%)
Dec 29, 2016	82.51	82.77	81.21	81.56	1,049,981	-0.71(-0.86%)
Dec 28, 2016	83.49	83.60	82.06	82.27	1,186,217	-0.73(-0.88%)
Dec 27, 2016	83.01	83.51	82.36	83.00	785,924	+0.74(+0.89%)
Dec 23, 2016		82.26	82.26	82.26	0	+0.16(+0.19%)
Dec 22, 2016	81.47	83.12	80.61	82.10	1,091,785	+1.02(+1.26%)
Dec 21, 2016	82.32	83.28	80.29	81.08	1,780,429	-0.97(-1.18%)
Dec 20, 2016	85.03	85.11	81.91	82.04	1,640,597	-2.07(-2.46%)
Dec 19, 2016	81.66	84.42	81.58	84.11	2,686,036	+2.64(+3.24%)
Dec 16, 2016	80.60	81.61	79.52	81.48	2,495,416	+0.62(+0.76%)
Dec 15, 2016	77.72	80.98	77.16	80.86	11,449,864	-0.26(-0.33%)
Dec 14, 2016	82.45	84.11	80.98	81.13	1,988,034	-3.01(-3.58%)
Dec 13, 2016	84.45	85.65	82.82	84.14	1,856,356	+0.23(+0.28%)
Dec 12, 2016	88.09	90.44	83.28	83.91	2,291,714	-0.84(-0.99%)
Dec 09, 2016	86.49	86.61	83.46	84.75	1,167,901	-0.98(-1.14%)
Dec 08, 2016	84.83	86.36	84.23	85.72	974,555	+1.49(+1.77%)
Dec 07, 2016	84.59	85.29	83.25	84.23	1,215,433	-0.72(-0.85%)
Dec 06, 2016	84.73	86.06	83.44	84.95	1,457,510	-0.51(-0.60%)
Dec 05, 2016	87.18	89.05	85.17	85.46	1,768,579	-0.97(-1.12%)
Dec 02, 2016	88.78	89.14	86.22	86.42	2,329,397	-1.49(-1.69%)

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.