Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	82.25	82.28	82.12	82.21	4,264	+0.19(+0.24%)
Feb 27, 2018	82.27	82.27	82.00	82.02	3,225	-0.11(-0.14%)
Feb 26, 2018	82.32	82.32	82.14	82.14	2,306	-0.05(-0.06%)
Feb 23, 2018	82.24	82.26	82.14	82.19	2,048	-0.03(-0.03%)
Feb 22, 2018	82.23	82.23	82.10	82.21	4,602	+0.07(+0.08%)
Feb 21, 2018	82.26	82.29	82.07	82.14	7,365	-0.06(-0.07%)
Feb 20, 2018	82.22	82.23	81.95	82.20	1,959	+0.09(+0.12%)
Feb 16, 2018		82.11	82.11	82.11	0	+0.00(+0.00%)
Feb 15, 2018	82.21	82.24	82.08	82.11	4,268	+0.00(+0.00%)
Feb 14, 2018	82.20	82.20	82.08	82.11	6,375	-0.27(-0.33%)
Feb 13, 2018	82.30	82.38	82.12	82.38	3,382	+0.18(+0.22%)
Feb 12, 2018	82.29	82.29	81.98	82.20	8,613	+0.02(+0.02%)
Feb 09, 2018	82.50	82.50	82.17	82.18	11,527	-0.07(-0.09%)
Feb 08, 2018	82.25	82.33	82.17	82.25	17,978	+0.04(+0.05%)
Feb 07, 2018	82.36	82.36	82.11	82.21	25,528	+0.00(+0.00%)
Feb 06, 2018	82.40	82.50	82.12	82.21	7,506	-0.29(-0.35%)
Feb 05, 2018	82.26	82.50	82.21	82.50	13,395	+0.25(+0.30%)
Feb 02, 2018	82.20	82.27	82.14	82.26	7,005	+0.01(+0.01%)
Feb 01, 2018	82.34	82.34	82.21	82.25	6,162	+0.01(+0.01%)
Jan 31, 2018	82.29	82.33	82.16	82.24	38,951	-0.02(-0.03%)
Jan 30, 2018	82.36	82.28	82.20	82.26	3,671	-0.02(-0.03%)
Jan 29, 2018	82.30	82.30	82.13	82.28	4,044	+0.01(+0.01%)
Jan 26, 2018	82.33	82.33	82.21	82.28	4,313	-0.08(-0.10%)
Jan 25, 2018	82.30	82.36	82.30	82.36	5,718	+0.05(+0.06%)
Jan 24, 2018	82.33	82.37	82.23	82.31	8,823	+0.01(+0.01%)
Jan 23, 2018	82.38	82.38	82.31	82.31	2,879	+0.03(+0.04%)
Jan 22, 2018	82.31	82.33	82.24	82.27	8,822	+0.01(+0.01%)
Jan 19, 2018	82.33	82.33	82.25	82.26	6,455	-0.01(-0.02%)
Jan 18, 2018	82.34	82.34	82.22	82.28	2,928	-0.03(-0.04%)
Jan 17, 2018	82.33	82.34	82.28	82.31	6,715	-0.07(-0.09%)
Jan 16, 2018	82.43	82.43	82.23	82.38	5,946	+0.12(+0.15%)
Jan 12, 2018		82.26	82.26	82.26	0	-0.17(-0.21%)
Jan 11, 2018	82.43	82.43	82.25	82.43	4,150	+0.16(+0.20%)
Jan 10, 2018	82.63	82.63	80.37	82.27	17,251	-0.08(-0.10%)
Jan 09, 2018		82.38	82.23	82.35	28,042	-0.06(-0.07%)
Jan 08, 2018	82.40	82.41	82.26	82.41	1,964	+0.06(+0.08%)
Jan 05, 2018	82.42	82.42	82.30	82.35	6,122	+0.04(+0.05%)
Jan 04, 2018	82.31	82.34	82.25	82.31	20,981	-0.08(-0.09%)
Jan 03, 2018	82.43	82.43	82.38	82.38	20,451	+0.05(+0.06%)
Jan 02, 2018	82.53	82.53	82.24	82.33	5,442	+0.00(+0.00%)
Dec 29, 2017		82.33	82.33	82.33	0	-0.04(-0.05%)
Dec 28, 2017	82.38	82.39	82.28	82.37	6,825	-0.07(-0.08%)
Dec 27, 2017	82.39	82.44	82.34	82.44	8,054	+0.11(+0.13%)
Dec 26, 2017	82.34	83.15	82.33	82.33	4,676	+0.03(+0.04%)
Dec 22, 2017	82.34	82.34	82.22	82.30	29,690	-0.03(-0.03%)
Dec 21, 2017	82.35	82.35	82.32	82.33	16,166	+0.01(+0.01%)
Dec 20, 2017	82.39	82.39	82.28	82.32	7,695	+0.07(+0.08%)
Dec 19, 2017	82.47	82.47	82.15	82.25	6,572	-0.04(-0.05%)
Dec 18, 2017	82.35	82.35	82.27	82.29	10,849	-0.02(-0.02%)
Dec 15, 2017	82.29	82.31	82.20	82.31	5,031	-0.02(-0.02%)
Dec 14, 2017	82.20	82.34	82.20	82.33	7,444	-0.07(-0.08%)
Dec 13, 2017	82.37	82.46	82.35	82.39	2,817	+0.07(+0.09%)
Dec 12, 2017	82.34	82.34	82.17	82.32	21,275	+0.07(+0.08%)
Dec 11, 2017	82.34	82.34	82.20	82.25	33,006	-0.10(-0.12%)
Dec 08, 2017	82.39	82.39	82.25	82.35	3,000	-0.06(-0.08%)
Dec 07, 2017	82.28	82.42	82.27	82.42	6,041	+0.10(+0.13%)
Dec 06, 2017	82.50	82.50	82.27	82.31	3,499	-0.07(-0.08%)
Dec 05, 2017	82.30	82.38	82.16	82.38	3,089	+0.02(+0.02%)
Dec 04, 2017		82.43	82.33	82.36	2,580	-0.07(-0.09%)

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.