Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	81.42	81.42	80.52	80.52	174,230	-0.80(-0.98%)
Feb 27, 2018	81.96	82.04	81.26	81.32	4,492,977	-1.05(-1.27%)
Feb 26, 2018	82.09	82.43	81.74	82.37	98,707	+0.69(+0.84%)
Feb 23, 2018	81.29	81.68	81.09	81.68	75,793	+0.68(+0.83%)
Feb 22, 2018				81.00	82,740	+0.39(+0.49%)
Feb 21, 2018	81.18	81.73	80.61	80.61	87,732	-0.35(-0.43%)
Feb 20, 2018	81.15	81.47	80.82	80.96	104,645	-0.75(-0.92%)
Feb 16, 2018		81.71	81.71	81.71	0	+0.32(+0.39%)
Feb 15, 2018	81.27	81.47	80.85	81.39	136,699	+0.77(+0.96%)
Feb 14, 2018	78.82	80.69	78.74	80.62	158,403	+1.44(+1.82%)
Feb 13, 2018	78.93	79.26	78.86	79.18	387,547	-0.13(-0.16%)
Feb 12, 2018	78.62	79.46	78.53	79.31	239,653	+1.15(+1.47%)
Feb 09, 2018	78.31	78.47	76.26	78.16	184,975	+0.40(+0.51%)
Feb 08, 2018	79.84	79.92	77.62	77.76	116,287	-2.00(-2.51%)
Feb 07, 2018	80.01	80.66	79.68	79.76	144,944	-0.84(-1.04%)
Feb 06, 2018	78.60	80.75	78.59	80.60	1,635,406	+0.79(+0.99%)
Feb 05, 2018	81.76	81.76	78.83	79.81	1,577,391	-2.79(-3.38%)
Feb 02, 2018	83.65	83.65	82.60	82.60	171,529	-1.84(-2.18%)
Feb 01, 2018	84.06	84.60	84.06	84.44	188,600	+0.08(+0.09%)
Jan 31, 2018	84.75	84.81	84.18	84.36	73,555	+0.00(+0.00%)
Jan 30, 2018	84.72	84.72	84.22	84.36	121,433	-0.49(-0.58%)
Jan 29, 2018	85.10	85.21	84.76	84.85	178,613	-0.89(-1.04%)
Jan 26, 2018	85.49	85.81	85.36	85.74	101,784	+0.91(+1.07%)
Jan 25, 2018	85.65	85.67	84.67	84.83	112,898	-0.57(-0.67%)
Jan 24, 2018	85.74	85.74	85.09	85.40	197,507	+0.08(+0.09%)
Jan 23, 2018	85.26	85.45	85.12	85.32	127,442	+0.39(+0.46%)
Jan 22, 2018	84.62	84.95	84.55	84.93	252,513	+0.32(+0.38%)
Jan 19, 2018	84.61	84.67	84.33	84.61	225,406	+0.63(+0.75%)
Jan 18, 2018	84.11	84.20	83.86	83.98	1,355,742	-0.28(-0.33%)
Jan 17, 2018	84.11	84.57	83.87	84.26	223,214	+0.56(+0.67%)
Jan 16, 2018	84.06	84.07	83.66	83.70	141,920	+0.07(+0.08%)
Jan 12, 2018		83.63	83.63	83.63	0	+0.64(+0.77%)
Jan 11, 2018	82.75	82.99	82.57	82.99	238,042	+0.39(+0.47%)
Jan 10, 2018			82.48	82.60	191,405	-0.40(-0.48%)
Jan 09, 2018	82.86	83.00	82.67	83.00	181,267	+0.14(+0.17%)
Jan 08, 2018	82.92	82.92	82.70	82.86	223,959	-0.10(-0.12%)
Jan 05, 2018	82.75	83.05	82.62	82.96	176,564	+0.40(+0.48%)
Jan 04, 2018	82.32	82.61	82.32	82.56	239,028	+0.84(+1.03%)
Jan 03, 2018	81.28	81.74	81.26	81.72	587,628	+0.69(+0.85%)
Jan 02, 2018	80.98	81.13	80.78	81.03	309,597	+0.29(+0.36%)
Dec 29, 2017		80.74	80.74	80.74	0	+0.03(+0.04%)
Dec 28, 2017	80.83	80.88	80.63	80.71	91,938	+0.15(+0.19%)
Dec 27, 2017	80.40	80.72	80.37	80.56	247,311	+0.17(+0.21%)
Dec 26, 2017	80.33	80.50	80.26	80.39	123,915	-0.02(-0.02%)
Dec 22, 2017	80.26	80.41	80.14	80.41	90,058	+0.19(+0.24%)
Dec 21, 2017	80.08	80.39	79.98	80.22	288,421	+0.36(+0.45%)
Dec 20, 2017	80.17	80.17	79.78	79.86	148,182	-0.29(-0.36%)
Dec 19, 2017	80.40	80.40	79.94	80.15	282,576	-0.17(-0.21%)
Dec 18, 2017	80.32	80.56	80.14	80.32	108,784	+1.02(+1.28%)
Dec 15, 2017	79.23	79.49	79.11	79.30	147,920	+0.13(+0.16%)
Dec 14, 2017	79.68	79.68	79.17	79.17	126,773	-0.55(-0.69%)
Dec 13, 2017	79.52	79.91	79.47	79.72	162,151	+0.30(+0.38%)
Dec 12, 2017	79.29	79.55	79.21	79.42	134,853	-0.02(-0.03%)
Dec 11, 2017	79.41	79.50	79.24	79.44	1,929,247	+0.16(+0.20%)
Dec 08, 2017	79.25	79.33	79.08	79.28	155,041	+0.37(+0.47%)
Dec 07, 2017	78.80	79.13	78.75	78.91	119,922	+0.11(+0.14%)
Dec 06, 2017	78.57	78.91	78.55	78.80	130,117	+0.00(+0.00%)
Dec 05, 2017	78.86	79.16	78.74	78.80	119,370	-0.19(-0.24%)
Dec 04, 2017	79.47	79.47	78.93	78.99	221,747	-0.35(-0.44%)

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.