Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.05	71.36	70.00	70.06	851,198	-0.99(-1.39%)
Feb 27, 2018	73.50	73.50	70.80	71.05	691,558	-2.78(-3.77%)
Feb 26, 2018	73.91	74.22	73.14	73.83	586,728	+0.43(+0.59%)
Feb 23, 2018	71.97	73.51	71.46	73.40	567,685	+1.23(+1.70%)
Feb 22, 2018				72.17	485,090	+0.68(+0.95%)
Feb 21, 2018	72.53	73.12	71.31	71.49	552,984	-0.80(-1.11%)
Feb 20, 2018	72.85	73.30	72.15	72.29	775,160	-1.38(-1.87%)
Feb 16, 2018		73.67	73.67	73.67	0	-1.32(-1.76%)
Feb 15, 2018	74.48	75.25	74.25	74.99	623,953	+0.71(+0.96%)
Feb 14, 2018	71.50	74.78	71.14	74.28	1,050,592	+2.78(+3.89%)
Feb 13, 2018	70.77	71.69	70.22	71.50	523,359	+0.71(+1.00%)
Feb 12, 2018	69.15	71.11	68.94	70.79	943,506	+1.76(+2.55%)
Feb 09, 2018	69.89	70.14	67.90	69.03	1,083,147	-0.91(-1.30%)
Feb 08, 2018	70.39	71.07	69.79	69.94	884,534	-0.51(-0.72%)
Feb 07, 2018	71.22	72.17	70.32	70.45	867,733	-0.96(-1.34%)
Feb 06, 2018	73.55	73.64	71.19	71.41	1,183,931	-2.87(-3.86%)
Feb 05, 2018	74.18	74.69	73.86	74.28	705,434	+0.10(+0.13%)
Feb 02, 2018	75.45	75.60	73.56	74.18	737,841	-1.93(-2.54%)
Feb 01, 2018	76.06	76.32	75.44	76.11	383,004	-0.28(-0.37%)
Jan 31, 2018	76.68	76.75	74.89	76.39	559,080	+0.18(+0.24%)
Jan 30, 2018	76.42	76.85	75.73	76.21	499,375	+0.09(+0.12%)
Jan 29, 2018	77.57	77.80	76.03	76.12	648,512	-1.91(-2.45%)
Jan 26, 2018	77.78	78.40	77.57	78.03	402,291	+0.48(+0.62%)
Jan 25, 2018	78.50	78.87	76.82	77.55	760,100	-0.70(-0.89%)
Jan 24, 2018	77.70	79.12	77.28	78.25	817,207	+1.86(+2.43%)
Jan 23, 2018	75.66	76.55	74.88	76.39	707,245	+0.47(+0.62%)
Jan 22, 2018	78.90	78.90	75.39	75.92	872,453	-2.34(-2.99%)
Jan 19, 2018	78.89	79.42	78.24	78.26	540,111	-0.37(-0.47%)
Jan 18, 2018	79.05	79.50	78.38	78.63	481,970	-0.39(-0.49%)
Jan 17, 2018	78.63	80.21	78.50	79.02	655,442	+0.22(+0.28%)
Jan 16, 2018	78.61	78.87	78.00	78.80	517,304	+0.61(+0.78%)
Jan 12, 2018		78.19	78.19	78.19	0	+0.89(+1.15%)
Jan 11, 2018	77.82	77.85	76.97	77.30	456,053	-0.42(-0.54%)
Jan 10, 2018	79.11	79.11	77.49	77.72	532,260	-0.77(-0.98%)
Jan 09, 2018	78.04	78.64	77.45	78.49	395,408	-0.04(-0.05%)
Jan 08, 2018	78.58	79.20	78.32	78.53	479,940	-0.17(-0.22%)
Jan 05, 2018	78.25	79.05	78.13	78.70	354,063	+0.17(+0.22%)
Jan 04, 2018	77.97	78.53	77.88	78.53	650,930	+0.68(+0.87%)
Jan 03, 2018	79.52	79.72	77.28	77.85	1,000,554	-1.66(-2.09%)
Jan 02, 2018	80.66	80.79	80.09	79.51	529,286	-0.44(-0.55%)
Dec 29, 2017		79.95	79.95	79.95	0	+0.22(+0.28%)
Dec 28, 2017	79.43	80.15	79.19	79.73	517,462	+0.69(+0.87%)
Dec 27, 2017	78.87	79.16	78.66	79.04	523,043	+0.10(+0.13%)
Dec 26, 2017	78.99	79.24	78.56	78.94	297,971	+0.44(+0.56%)
Dec 22, 2017	77.70	78.63	77.53	78.50	477,098	+0.79(+1.02%)
Dec 21, 2017	77.14	78.11	77.14	77.71	523,073	+0.57(+0.74%)
Dec 20, 2017	76.32	77.18	76.10	77.14	793,088	+0.87(+1.14%)
Dec 19, 2017	76.28	76.62	76.00	76.27	447,244	-0.18(-0.24%)
Dec 18, 2017	76.66	76.90	76.13	76.45	696,430	+0.46(+0.61%)
Dec 15, 2017	77.05	77.41	75.80	75.99	2,155,697	-0.99(-1.29%)
Dec 14, 2017	77.00	77.10	76.00	76.98	857,373	-0.11(-0.14%)
Dec 13, 2017	75.53	77.99	75.47	77.09	1,120,711	+1.55(+2.05%)
Dec 12, 2017	76.13	76.24	74.87	75.54	886,769	-0.82(-1.07%)
Dec 11, 2017	77.81	77.86	76.16	76.36	1,097,463	-1.50(-1.93%)
Dec 08, 2017	77.91	78.63	77.59	77.86	435,633	+0.08(+0.10%)
Dec 07, 2017	77.32	78.45	77.26	77.78	748,670	-0.42(-0.54%)
Dec 06, 2017	78.09	79.14	78.08	78.20	799,311	-0.46(-0.58%)
Dec 05, 2017	78.37	79.07	77.59	78.66	923,659	+0.06(+0.08%)
Dec 04, 2017	80.64	80.85	78.54	78.60	749,755	-2.05(-2.54%)

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.