Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	76.62	76.99	76.38	76.48	1,681,286	-0.11(-0.14%)
Feb 27, 2017	77.01	77.29	76.16	76.59	1,358,490	-0.72(-0.93%)
Feb 24, 2017	77.29	77.41	76.56	77.31	1,327,178	+0.06(+0.08%)
Feb 23, 2017	77.78	77.99	77.10	77.25	1,633,285	-0.17(-0.21%)
Feb 22, 2017	77.72	78.14	77.26	77.42	1,736,444	-0.40(-0.52%)
Feb 21, 2017	78.33	78.80	77.67	77.82	2,622,392	-0.33(-0.42%)
Feb 17, 2017		78.15	78.15	78.15	0	+1.59(+2.08%)
Feb 16, 2017	76.64	76.96	75.87	76.56	1,664,161	-0.25(-0.32%)
Feb 15, 2017	76.62	77.18	75.99	76.81	2,214,255	+0.27(+0.35%)
Feb 14, 2017	75.71	76.83	75.58	76.54	1,812,702	+0.61(+0.80%)
Feb 13, 2017	76.14	76.28	75.79	75.94	1,140,792	+0.00(+0.00%)
Feb 10, 2017	75.91	76.07	75.53	75.94	1,832,451	-0.06(-0.08%)
Feb 09, 2017	75.84	76.22	75.66	76.00	1,669,702	+0.16(+0.21%)
Feb 08, 2017	76.41	76.75	75.58	75.84	2,462,242	-0.84(-1.09%)
Feb 07, 2017	76.48	77.00	75.68	76.68	2,613,050	+0.53(+0.70%)
Feb 06, 2017	76.30	76.50	75.91	76.15	2,299,827	-0.18(-0.24%)
Feb 03, 2017	75.45	76.77	75.34	76.33	3,693,125	+0.94(+1.24%)
Feb 02, 2017	76.23	76.60	74.34	75.39	5,461,943	+1.91(+2.60%)
Feb 01, 2017	74.32	74.74	72.96	73.48	5,148,339	-1.19(-1.59%)
Jan 31, 2017	74.40	74.70	73.84	74.67	2,056,733	+0.31(+0.42%)
Jan 30, 2017	74.57	74.57	73.65	74.35	1,819,115	-0.08(-0.11%)
Jan 27, 2017	75.01	75.19	74.19	74.44	1,293,265	-0.92(-1.22%)
Jan 26, 2017	75.59	76.62	75.06	75.36	2,964,667	-0.05(-0.06%)
Jan 25, 2017	74.52	75.44	74.38	75.40	2,161,945	+1.12(+1.51%)
Jan 24, 2017	73.35	74.33	73.28	74.28	1,386,386	+1.05(+1.43%)
Jan 23, 2017	73.12	73.38	72.74	73.23	1,274,387	+0.02(+0.03%)
Jan 20, 2017	72.63	73.36	72.40	73.21	2,015,613	+0.68(+0.94%)
Jan 19, 2017	72.85	72.93	72.05	72.53	1,871,072	-0.35(-0.48%)
Jan 18, 2017	73.54	73.95	72.84	72.88	1,757,440	-0.53(-0.73%)
Jan 17, 2017	72.96	73.87	72.86	73.42	2,450,739	+0.97(+1.35%)
Jan 13, 2017		72.44	72.44	72.44	0	-0.32(-0.44%)
Jan 12, 2017	72.40	73.42	71.81	72.76	3,631,227	+0.74(+1.03%)
Jan 11, 2017	70.46	72.02	70.19	72.02	3,032,144	+0.90(+1.27%)
Jan 10, 2017	72.08	72.08	71.01	71.12	2,680,545	-0.82(-1.14%)
Jan 09, 2017	72.45	72.63	71.82	71.94	1,519,503	-0.85(-1.16%)
Jan 06, 2017	72.30	73.09	71.99	72.78	1,777,847	+0.51(+0.71%)
Jan 05, 2017	71.89	72.35	71.31	72.27	1,726,646	-0.09(-0.13%)
Jan 04, 2017	71.28	72.63	71.26	72.36	1,653,700	+1.26(+1.77%)
Jan 03, 2017	71.03	71.69	70.73	71.10	2,232,738	+0.77(+1.10%)
Dec 30, 2016		70.33	70.33	70.33	0	-0.72(-1.01%)
Dec 29, 2016	71.28	71.60	70.83	71.04	927,670	+0.05(+0.06%)
Dec 28, 2016	71.80	71.96	70.96	71.00	1,328,409	-0.93(-1.29%)
Dec 27, 2016	72.02	72.19	71.71	71.93	1,222,208	-0.14(-0.19%)
Dec 23, 2016		72.06	72.06	72.06	0	-0.37(-0.51%)
Dec 22, 2016	72.06	72.56	71.53	72.43	2,504,543	+0.61(+0.84%)
Dec 21, 2016	71.30	71.99	71.14	71.83	2,144,958	+0.45(+0.63%)
Dec 20, 2016	70.56	71.39	70.24	71.37	2,421,048	+1.24(+1.77%)
Dec 19, 2016	70.40	70.62	69.72	70.13	2,651,287	+0.14(+0.20%)
Dec 16, 2016	70.78	71.25	69.90	70.00	4,521,356	-1.33(-1.87%)
Dec 15, 2016	71.62	72.21	70.79	71.33	3,454,234	-0.35(-0.49%)
Dec 14, 2016	72.44	72.97	71.53	71.68	3,372,889	-0.71(-0.98%)
Dec 13, 2016	72.03	72.89	72.03	72.39	2,370,318	+0.46(+0.64%)
Dec 12, 2016	73.28	73.29	71.57	71.93	3,054,967	-1.36(-1.86%)
Dec 09, 2016	73.01	73.41	72.79	73.29	1,760,750	+0.39(+0.53%)
Dec 08, 2016	72.17	72.93	71.99	72.90	2,221,405	+0.88(+1.23%)
Dec 07, 2016	71.56	72.64	71.28	72.02	2,760,989	+0.80(+1.12%)
Dec 06, 2016	71.17	71.35	70.66	71.22	2,711,131	+0.28(+0.39%)
Dec 05, 2016	70.23	71.37	69.88	70.94	2,997,209	+1.21(+1.74%)
Dec 02, 2016	69.99	70.54	69.58	69.73	2,183,337	-0.06(-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.