Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	79.86	79.95	79.62	79.71	7,664,478	-0.07(-0.08%)
Feb 27, 2018	80.04	80.04	79.69	79.78	6,423,832	-0.22(-0.28%)
Feb 26, 2018	79.86	80.08	79.80	80.00	8,825,500	+0.18(+0.22%)
Feb 23, 2018	79.40	79.86	79.35	79.82	5,308,109	+0.46(+0.58%)
Feb 22, 2018			79.31	79.36	6,802,316	+0.00(+0.00%)
Feb 21, 2018	79.71	79.89	79.29	79.36	8,175,609	-0.31(-0.39%)
Feb 20, 2018	79.73	79.89	79.64	79.67	7,540,163	-0.29(-0.36%)
Feb 16, 2018		79.95	79.95	79.95	0	+0.40(+0.50%)
Feb 15, 2018	79.20	79.60	79.16	79.56	8,286,685	+0.57(+0.72%)
Feb 14, 2018	78.59	79.01	78.55	78.98	7,842,423	+0.13(+0.17%)
Feb 13, 2018	78.92	78.98	78.72	78.85	7,110,591	-0.22(-0.28%)
Feb 12, 2018	78.79	79.18	78.72	79.07	12,241,702	+0.53(+0.67%)
Feb 09, 2018	78.90	78.98	77.82	78.54	28,879,210	-0.33(-0.42%)
Feb 08, 2018	79.47	79.51	78.76	78.87	16,579,756	-0.57(-0.72%)
Feb 07, 2018	79.93	80.04	79.42	79.45	11,587,560	-0.31(-0.39%)
Feb 06, 2018	79.07	79.84	79.07	79.75	19,534,330	+0.29(+0.36%)
Feb 05, 2018	79.75	80.02	79.25	79.47	15,618,298	-0.37(-0.47%)
Feb 02, 2018	80.04	80.11	79.69	79.84	12,643,205	-0.40(-0.49%)
Feb 01, 2018	80.35	80.48	80.23	80.24	11,180,842	-0.20(-0.25%)
Jan 31, 2018	80.48	80.53	80.35	80.44	9,181,718	+0.13(+0.16%)
Jan 30, 2018	80.50	80.63	80.28	80.30	10,265,530	-0.35(-0.43%)
Jan 29, 2018	80.74	80.81	80.63	80.65	6,872,946	-0.26(-0.33%)
Jan 26, 2018	80.90	80.98	80.85	80.92	3,613,903	+0.07(+0.08%)
Jan 25, 2018	80.94	80.96	80.79	80.85	5,543,601	-0.09(-0.11%)
Jan 24, 2018	80.94	81.05	80.83	80.94	5,239,702	-0.07(-0.08%)
Jan 23, 2018	80.79	81.03	80.76	81.01	4,192,644	+0.24(+0.30%)
Jan 22, 2018	80.70	80.81	80.66	80.76	6,379,851	+0.07(+0.08%)
Jan 19, 2018	80.63	80.72	80.61	80.70	4,652,298	+0.02(+0.03%)
Jan 18, 2018	80.72	80.74	80.58	80.68	7,907,670	-0.07(-0.08%)
Jan 17, 2018	80.76	80.87	80.72	80.74	5,741,131	-0.07(-0.08%)
Jan 16, 2018	80.85	80.94	80.70	80.81	7,969,813	+0.02(+0.03%)
Jan 12, 2018		80.79	80.79	80.79	0	-0.13(-0.16%)
Jan 11, 2018	80.72	80.96	80.68	80.92	4,582,704	+0.20(+0.24%)
Jan 10, 2018	80.68	80.79	80.50	80.72	22,559,658	-0.15(-0.19%)
Jan 09, 2018	81.14	81.16	80.83	80.87	4,007,610	-0.20(-0.24%)
Jan 08, 2018	81.11	81.20	81.06	81.07	4,771,791	-0.09(-0.11%)
Jan 05, 2018	81.11	81.20	81.09	81.16	3,729,859	+0.09(+0.11%)
Jan 04, 2018	80.98	81.16	80.96	81.07	3,952,200	+0.11(+0.14%)
Jan 03, 2018	80.59	80.98	80.57	80.96	11,641,737	+0.39(+0.49%)
Jan 02, 2018	80.55	80.59	80.48	80.57	5,235,774	+0.09(+0.11%)
Dec 29, 2017		80.48	80.48	80.48	0	+0.13(+0.16%)
Dec 28, 2017	80.39	80.44	80.33	80.35	2,399,158	-0.07(-0.08%)
Dec 27, 2017	80.39	80.46	80.37	80.41	2,825,201	+0.02(+0.03%)
Dec 26, 2017	80.35	80.39	80.24	80.39	2,023,495	+0.11(+0.14%)
Dec 22, 2017	80.17	80.30	80.13	80.28	6,405,981	+0.15(+0.19%)
Dec 21, 2017	80.15	80.22	80.08	80.13	2,808,352	+0.02(+0.03%)
Dec 20, 2017	80.11	80.13	80.00	80.11	4,760,765	+0.09(+0.11%)
Dec 19, 2017	80.15	80.19	80.00	80.02	2,838,584	-0.15(-0.18%)
Dec 18, 2017	80.17	80.28	80.12	80.17	5,483,388	+0.09(+0.11%)
Dec 15, 2017	80.12	80.19	80.04	80.08	2,906,824	+0.02(+0.03%)
Dec 14, 2017	80.25	80.30	79.95	80.06	6,260,221	-0.20(-0.24%)
Dec 13, 2017	80.28	80.34	80.19	80.25	3,838,107	+0.00(+0.00%)
Dec 12, 2017	80.23	80.32	80.23	80.25	2,069,487	+0.00(+0.00%)
Dec 11, 2017	80.24	80.30	80.21	80.25	2,572,444	+0.04(+0.05%)
Dec 08, 2017	80.25	80.25	80.15	80.21	2,758,819	+0.04(+0.05%)
Dec 07, 2017	80.12	80.17	80.04	80.17	4,547,955	+0.07(+0.08%)
Dec 06, 2017	80.17	80.28	80.06	80.10	3,561,782	-0.09(-0.11%)
Dec 05, 2017	80.23	80.28	80.12	80.19	3,481,889	+0.04(+0.05%)
Dec 04, 2017	80.36	80.41	80.12	80.15	3,834,842	-0.04(-0.05%)

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.