Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	83.79	84.93	82.54	82.55	269,707	-0.94(-1.12%)
Feb 27, 2018	84.44	85.26	83.49	83.49	282,708	-1.02(-1.21%)
Feb 26, 2018	84.28	84.64	83.48	84.51	269,939	+0.55(+0.66%)
Feb 23, 2018	84.40	84.81	83.08	83.95	160,546	+0.10(+0.12%)
Feb 22, 2018	83.52	84.99	83.22	83.86	218,343	+0.53(+0.64%)
Feb 21, 2018	83.69	84.81	83.30	83.32	285,579	-0.16(-0.19%)
Feb 20, 2018	83.73	84.54	83.12	83.48	321,451	-0.79(-0.94%)
Feb 16, 2018		84.28	84.28	84.28	0	+0.28(+0.33%)
Feb 15, 2018	83.25	84.03	82.23	84.00	234,629	+1.35(+1.64%)
Feb 14, 2018	80.02	82.76	80.02	82.65	368,108	+1.90(+2.35%)
Feb 13, 2018	80.29	81.03	79.86	80.75	259,676	+0.13(+0.17%)
Feb 12, 2018	80.33	81.11	79.50	80.61	359,464	+0.92(+1.15%)
Feb 09, 2018	80.52	80.64	77.77	79.70	457,901	+0.00(+0.00%)
Feb 08, 2018	83.13	83.33	79.62	79.70	408,378	-3.24(-3.91%)
Feb 07, 2018	82.95	84.09	82.80	82.94	324,304	-0.27(-0.32%)
Feb 06, 2018	81.99	84.15	81.99	83.21	1,017,780	-1.35(-1.60%)
Feb 05, 2018	85.83	86.64	83.10	84.56	453,582	-2.00(-2.32%)
Feb 02, 2018	88.19	88.20	86.47	86.57	365,725	-2.10(-2.37%)
Feb 01, 2018	86.55	89.10	86.51	88.67	523,012	-0.37(-0.42%)
Jan 31, 2018	89.10	91.46	87.71	89.04	861,541	+2.76(+3.20%)
Jan 30, 2018	83.01	86.74	82.02	86.28	530,131	+3.06(+3.68%)
Jan 29, 2018	83.47	83.74	83.08	83.22	255,400	-0.61(-0.73%)
Jan 26, 2018	83.61	84.04	82.88	83.83	357,790	+0.21(+0.26%)
Jan 25, 2018	83.00	83.80	82.32	83.62	285,793	+1.06(+1.28%)
Jan 24, 2018	82.87	83.06	82.14	82.56	208,431	+0.12(+0.15%)
Jan 23, 2018	82.19	83.11	81.11	82.43	313,840	+0.04(+0.04%)
Jan 22, 2018	82.71	82.85	81.42	82.40	220,650	-0.58(-0.70%)
Jan 19, 2018	82.82	83.17	82.59	82.97	371,780	+0.52(+0.63%)
Jan 18, 2018	82.86	83.13	82.35	82.46	143,980	-0.61(-0.73%)
Jan 17, 2018	82.63	83.28	82.14	83.06	196,767	+0.83(+1.01%)
Jan 16, 2018	82.87	83.38	81.97	82.24	218,205	+0.02(+0.02%)
Jan 12, 2018		82.22	82.22	82.22	0	+0.62(+0.76%)
Jan 11, 2018	80.96	81.63	80.46	81.59	397,267	+1.09(+1.35%)
Jan 10, 2018				80.51	362,267	-0.83(-1.02%)
Jan 09, 2018	81.75	81.91	81.26	81.34	350,365	-0.25(-0.31%)
Jan 08, 2018	81.39	81.67	81.29	81.58	282,786	+0.20(+0.24%)
Jan 05, 2018	81.37	81.42	80.96	81.39	314,360	+0.26(+0.32%)
Jan 04, 2018	80.86	81.41	80.74	81.13	196,024	+0.92(+1.14%)
Jan 03, 2018	80.03	80.32	79.26	80.21	236,026	+0.29(+0.36%)
Jan 02, 2018	79.76	80.38	79.22	79.93	270,677	+0.44(+0.55%)
Dec 29, 2017		79.49	79.49	79.49	0	-0.04(-0.04%)
Dec 28, 2017	79.73	79.73	79.09	79.53	140,526	+0.12(+0.16%)
Dec 27, 2017	79.38	79.66	79.05	79.40	160,340	+0.01(+0.01%)
Dec 26, 2017	79.18	79.96	79.18	79.39	111,600	+0.04(+0.04%)
Dec 22, 2017	80.68	80.82	79.11	79.36	250,433	-1.24(-1.54%)
Dec 21, 2017	80.05	80.70	79.41	80.60	407,670	+1.06(+1.33%)
Dec 20, 2017	79.55	79.76	78.89	79.54	330,133	+0.75(+0.95%)
Dec 19, 2017	79.09	80.03	77.92	78.79	411,463	-0.23(-0.29%)
Dec 18, 2017	77.29	79.68	76.45	79.02	721,526	+2.62(+3.43%)
Dec 15, 2017	75.97	76.82	75.63	76.40	910,946	+0.83(+1.10%)
Dec 14, 2017	75.99	76.22	75.23	75.57	411,466	-0.27(-0.35%)
Dec 13, 2017	76.01	76.28	75.54	75.84	225,900	+0.09(+0.12%)
Dec 12, 2017	75.40	75.90	74.43	75.75	413,622	+0.38(+0.51%)
Dec 11, 2017	76.43	76.43	75.22	75.37	302,405	-1.26(-1.64%)
Dec 08, 2017	77.75	77.85	76.52	76.62	287,555	-0.69(-0.89%)
Dec 07, 2017	76.75	77.34	76.03	77.31	486,551	+0.40(+0.52%)
Dec 06, 2017	73.48	77.80	73.48	76.91	667,179	+3.37(+4.58%)
Dec 05, 2017	74.93	74.93	73.47	73.54	269,353	-1.21(-1.62%)
Dec 04, 2017	75.17	75.79	74.62	74.75	503,041	+0.46(+0.62%)

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.