Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	75.16	75.54	71.56	71.67	1,778,292	-3.29(-4.39%)
Feb 27, 2018	74.88	77.05	74.69	74.96	1,875,964	+0.35(+0.47%)
Feb 26, 2018	76.20	76.27	74.06	74.60	1,706,935	-1.19(-1.57%)
Feb 23, 2018	76.41	77.17	74.30	75.79	1,205,534	-0.30(-0.39%)
Feb 22, 2018			75.84	76.09	1,528,113	-1.08(-1.40%)
Feb 21, 2018	76.49	78.43	76.49	77.17	804,504	+0.51(+0.66%)
Feb 20, 2018	76.67	77.51	76.14	76.66	1,151,261	-0.51(-0.66%)
Feb 16, 2018		77.17	77.17	77.17	0	-1.86(-2.36%)
Feb 15, 2018	79.36	79.80	78.16	79.03	855,929	+0.38(+0.48%)
Feb 14, 2018	77.09	78.89	76.80	78.65	869,618	+1.13(+1.46%)
Feb 13, 2018	77.68	78.44	77.01	77.52	709,542	-0.71(-0.91%)
Feb 12, 2018	78.96	79.79	77.78	78.23	873,967	-0.34(-0.43%)
Feb 09, 2018	77.27	79.41	75.93	78.56	1,387,607	+3.15(+4.18%)
Feb 08, 2018	77.28	79.27	75.37	75.41	1,699,068	-1.66(-2.15%)
Feb 07, 2018	76.77	77.65	76.77	77.07	826,682	-0.02(-0.02%)
Feb 06, 2018	74.22	77.56	73.14	77.09	1,746,625	-0.12(-0.15%)
Feb 05, 2018	77.57	78.43	76.00	77.20	1,279,278	-1.97(-2.49%)
Feb 02, 2018	82.70	82.70	79.05	79.18	1,046,092	-4.37(-5.23%)
Feb 01, 2018	81.60	84.38	81.52	83.55	924,798	+1.41(+1.72%)
Jan 31, 2018	84.17	84.98	81.97	82.14	783,398	-1.29(-1.55%)
Jan 30, 2018	82.93	83.34	82.00	83.43	933,660	-0.48(-0.57%)
Jan 29, 2018	86.05	86.88	83.62	83.91	1,095,970	-3.22(-3.70%)
Jan 26, 2018	86.68	87.51	85.21	87.14	1,119,507	+0.82(+0.95%)
Jan 25, 2018	89.37	90.77	84.11	86.31	2,110,702	+2.07(+2.46%)
Jan 24, 2018	85.92	85.92	83.49	84.24	879,127	-0.95(-1.12%)
Jan 23, 2018	85.43	85.70	84.22	85.19	725,271	+0.10(+0.12%)
Jan 22, 2018	85.90	85.90	83.42	85.09	837,717	-0.79(-0.92%)
Jan 19, 2018	83.13	85.95	82.81	85.88	1,374,397	+3.35(+4.06%)
Jan 18, 2018	82.14	82.87	81.65	82.53	808,530	+0.37(+0.45%)
Jan 17, 2018	82.62	82.97	81.40	82.16	702,235	-0.25(-0.31%)
Jan 16, 2018	84.17	84.46	82.18	82.41	565,657	-1.15(-1.38%)
Jan 12, 2018		83.56	83.56	83.56	0	+1.03(+1.25%)
Jan 11, 2018	81.96	82.55	81.49	82.53	696,217	+0.90(+1.10%)
Jan 10, 2018	82.46	83.02	81.43	81.63	651,518	-0.71(-0.86%)
Jan 09, 2018	82.37	82.88	81.75	82.34	333,310	+0.25(+0.31%)
Jan 08, 2018	81.46	82.57	81.08	82.08	390,629	+0.62(+0.77%)
Jan 05, 2018	82.73	82.95	80.62	81.46	688,730	-1.19(-1.44%)
Jan 04, 2018	83.98	84.45	82.52	82.64	808,357	-0.68(-0.82%)
Jan 03, 2018	83.56	84.04	82.22	83.32	604,284	-0.13(-0.15%)
Jan 02, 2018	82.62	83.73	82.60	83.45	635,361	+1.16(+1.41%)
Dec 29, 2017		82.29	82.29	82.29	0	-0.07(-0.09%)
Dec 28, 2017	82.63	82.88	82.04	82.36	398,861	-0.18(-0.22%)
Dec 27, 2017	82.86	83.35	82.26	82.54	507,852	-0.15(-0.19%)
Dec 26, 2017	82.82	83.23	82.27	82.70	354,121	-0.05(-0.07%)
Dec 22, 2017	82.58	82.99	81.22	82.75	400,888	+0.26(+0.32%)
Dec 21, 2017	82.08	82.65	81.68	82.49	369,875	+0.84(+1.03%)
Dec 20, 2017	82.15	82.49	80.72	81.65	590,946	+0.43(+0.52%)
Dec 19, 2017	82.07	82.07	80.56	81.22	491,454	-0.54(-0.66%)
Dec 18, 2017	80.89	82.33	80.23	81.77	521,011	+1.58(+1.96%)
Dec 15, 2017	79.75	80.95	79.61	80.19	1,174,539	+0.77(+0.97%)
Dec 14, 2017	81.03	81.19	79.37	79.42	684,136	-1.25(-1.55%)
Dec 13, 2017	79.84	81.78	79.80	80.67	1,124,188	+0.65(+0.81%)
Dec 12, 2017	80.52	80.68	79.85	80.02	694,134	-0.07(-0.09%)
Dec 11, 2017	80.57	80.74	80.04	80.09	534,629	-0.29(-0.36%)
Dec 08, 2017	80.25	80.72	78.73	80.38	706,151	+0.71(+0.89%)
Dec 07, 2017	79.42	80.21	78.92	79.67	1,213,131	+0.08(+0.10%)
Dec 06, 2017	80.71	80.76	79.38	79.59	818,050	-1.50(-1.85%)
Dec 05, 2017	83.21	83.21	81.08	81.10	792,845	-2.29(-2.75%)
Dec 04, 2017	82.03	83.79	81.93	83.39	1,218,307	+2.91(+3.61%)

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.