Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	79.72	80.19	77.62	77.62	11,839	-2.17(-2.72%)
Feb 27, 2018	82.36	82.63	79.79	79.79	16,609	-3.34(-4.02%)
Feb 26, 2018	81.55	83.14	81.12	83.14	17,967	+3.27(+4.09%)
Feb 23, 2018	78.23	79.89	78.15	79.87	12,584	+3.36(+4.39%)
Feb 22, 2018			76.40	76.51	14,080	+0.71(+0.94%)
Feb 21, 2018	77.52	78.54	75.59	75.80	20,531	-2.11(-2.71%)
Feb 20, 2018	78.70	79.55	77.53	77.91	21,355	-2.01(-2.51%)
Feb 16, 2018		79.92	79.92	79.92	0	+3.51(+4.59%)
Feb 15, 2018	76.74	76.78	74.91	76.42	18,568	+0.75(+0.98%)
Feb 14, 2018	70.27	75.67	70.27	75.67	21,106	+3.56(+4.94%)
Feb 13, 2018	70.69	72.42	70.02	72.11	35,797	-2.87(-3.83%)
Feb 12, 2018	73.81	75.41	72.53	74.98	29,385	+4.46(+6.32%)
Feb 09, 2018	72.13	72.37	65.78	70.52	40,206	+1.65(+2.39%)
Feb 08, 2018	75.41	75.41	68.65	68.87	25,283	-6.76(-8.93%)
Feb 07, 2018	76.52	78.23	75.43	75.63	16,432	-1.81(-2.34%)
Feb 06, 2018	73.62	78.18	73.56	77.44	62,679	+3.18(+4.29%)
Feb 05, 2018	78.94	80.79	72.27	74.26	107,676	-9.89(-11.75%)
Feb 02, 2018	86.67	86.81	84.09	84.15	48,109	-4.17(-4.72%)
Feb 01, 2018	87.74	88.88	87.74	88.32	11,016	+1.27(+1.46%)
Jan 31, 2018	87.74	87.82	86.57	87.05	42,433	-1.14(-1.29%)
Jan 30, 2018	88.76	89.31	88.46	88.19	43,086	-3.96(-4.29%)
Jan 29, 2018	92.46	92.70	91.63	92.14	20,087	-2.34(-2.48%)
Jan 26, 2018	93.09	94.48	93.03	94.48	10,766	+1.97(+2.13%)
Jan 25, 2018	93.25	93.80	91.71	92.52	20,366	-1.37(-1.46%)
Jan 24, 2018	94.03	94.35	92.51	93.89	36,269	+0.01(+0.01%)
Jan 23, 2018	93.42	94.16	93.03	93.88	28,253	+1.88(+2.04%)
Jan 22, 2018	90.45	92.04	90.10	92.00	12,112	+1.19(+1.32%)
Jan 19, 2018	91.09	91.35	90.36	90.80	15,853	+1.67(+1.88%)
Jan 18, 2018	88.77	89.65	87.96	89.13	49,354	-2.64(-2.88%)
Jan 17, 2018	91.05	92.24	90.60	91.77	22,106	+2.16(+2.41%)
Jan 16, 2018	91.91	91.91	89.03	89.61	20,521	+0.13(+0.15%)
Jan 12, 2018		89.48	89.48	89.48	0	+0.68(+0.76%)
Jan 11, 2018	87.10	88.80	86.89	88.80	18,098	+1.72(+1.98%)
Jan 10, 2018	86.66	87.20	86.36	87.08	14,754	+1.73(+2.03%)
Jan 09, 2018	85.43	85.59	84.65	85.35	21,725	+0.11(+0.13%)
Jan 08, 2018	84.81	85.44	84.55	85.24	26,804	+1.51(+1.80%)
Jan 05, 2018	83.52	83.88	82.86	83.73	20,912	+0.51(+0.61%)
Jan 04, 2018	82.60	83.46	82.16	83.22	56,659	+3.20(+4.00%)
Jan 03, 2018	77.56	80.02	77.48	80.02	29,119	+3.14(+4.09%)
Jan 02, 2018	76.17	76.88	75.54	76.88	12,164	+1.33(+1.76%)
Dec 29, 2017		75.54	75.54	75.54	0	+0.33(+0.44%)
Dec 28, 2017	75.60	75.60	75.13	75.21	6,647	-0.50(-0.66%)
Dec 27, 2017	75.85	76.27	75.70	75.71	1,106	-0.08(-0.11%)
Dec 26, 2017	76.33	76.33	75.53	75.79	3,888	-0.23(-0.31%)
Dec 22, 2017	76.19	76.27	75.41	76.02	10,215	+0.77(+1.03%)
Dec 21, 2017	75.31	75.58	75.22	75.25	5,234	+0.59(+0.79%)
Dec 20, 2017	75.17	75.46	74.66	74.66	8,341	+0.02(+0.03%)
Dec 19, 2017	76.19	76.19	74.42	74.64	24,478	-2.38(-3.09%)
Dec 18, 2017	76.25	77.13	75.88	77.02	26,240	+2.93(+3.96%)
Dec 15, 2017	74.19	74.71	73.90	74.09	5,346	+0.05(+0.07%)
Dec 14, 2017	74.70	74.70	73.97	74.04	11,457	-0.98(-1.30%)
Dec 13, 2017	74.57	75.54	74.56	75.02	9,100	+0.46(+0.62%)
Dec 12, 2017	74.01	74.79	74.01	74.56	4,369	+0.47(+0.63%)
Dec 11, 2017	73.55	74.09	73.40	74.09	12,194	+0.76(+1.04%)
Dec 08, 2017	73.22	73.33	72.68	73.33	8,982	+1.33(+1.85%)
Dec 07, 2017	71.46	73.04	71.46	72.00	11,325	+0.83(+1.17%)
Dec 06, 2017	70.36	71.42	70.36	71.17	22,162	-0.66(-0.93%)
Dec 05, 2017	71.94	72.79	71.56	71.83	10,016	+0.68(+0.96%)
Dec 04, 2017	72.46	72.78	70.91	71.15	27,502	-2.46(-3.35%)

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.