Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.63	78.64	76.81	77.07	3,894,965	-0.58(-0.74%)
Feb 27, 2018	80.64	81.07	77.61	77.65	1,985,964	-2.88(-3.57%)
Feb 26, 2018	79.90	80.58	79.74	80.53	964,490	+0.81(+1.02%)
Feb 23, 2018	79.82	80.05	78.76	79.72	1,682,712	+0.13(+0.17%)
Feb 22, 2018			79.31	79.58	1,035,361	-0.09(-0.12%)
Feb 21, 2018	79.29	80.80	79.29	79.67	1,387,498	+0.33(+0.42%)
Feb 20, 2018	80.24	80.37	78.80	79.34	1,400,228	-1.35(-1.68%)
Feb 16, 2018		80.69	80.69	80.69	0	-0.98(-1.20%)
Feb 15, 2018	80.33	81.81	80.14	81.67	2,196,599	+1.74(+2.18%)
Feb 14, 2018	79.18	80.33	78.74	79.93	1,527,357	+0.74(+0.94%)
Feb 13, 2018	78.48	79.42	77.94	79.19	2,345,217	+0.42(+0.53%)
Feb 12, 2018	77.96	79.31	77.88	78.77	1,607,541	+1.28(+1.65%)
Feb 09, 2018	77.11	78.09	75.43	77.49	1,971,487	+1.14(+1.49%)
Feb 08, 2018	79.72	79.97	76.27	76.35	2,124,972	-3.14(-3.94%)
Feb 07, 2018	78.46	80.27	78.44	79.49	1,451,566	+0.59(+0.74%)
Feb 06, 2018	77.40	79.36	76.20	78.90	2,941,517	-0.86(-1.08%)
Feb 05, 2018	79.89	81.81	79.00	79.77	1,379,939	-0.53(-0.66%)
Feb 02, 2018	81.24	81.44	80.25	80.29	2,035,676	-1.23(-1.51%)
Feb 01, 2018	79.76	81.55	79.44	81.52	1,867,250	+1.39(+1.73%)
Jan 31, 2018	80.74	81.21	79.71	80.13	2,151,021	-0.58(-0.71%)
Jan 30, 2018	81.99	82.25	80.69	80.71	1,522,909	-1.41(-1.72%)
Jan 29, 2018	82.21	82.75	81.72	82.12	965,075	-0.22(-0.26%)
Jan 26, 2018	81.92	82.43	81.18	82.34	1,003,478	+0.53(+0.64%)
Jan 25, 2018	81.93	82.39	80.90	81.81	1,178,825	+0.26(+0.32%)
Jan 24, 2018	81.89	82.19	81.13	81.55	875,940	+0.05(+0.06%)
Jan 23, 2018	81.69	82.41	81.46	81.50	979,337	-0.48(-0.58%)
Jan 22, 2018	82.53	82.60	80.84	81.98	1,435,434	-0.82(-0.99%)
Jan 19, 2018	81.70	82.86	81.66	82.80	1,562,380	+1.40(+1.73%)
Jan 18, 2018	81.22	81.76	80.94	81.40	1,093,081	-0.08(-0.10%)
Jan 17, 2018	81.57	82.42	81.14	81.48	1,450,117	+0.60(+0.74%)
Jan 16, 2018	82.51	82.65	80.52	80.88	1,872,658	-1.07(-1.31%)
Jan 12, 2018		81.95	81.95	81.95	0	+0.35(+0.43%)
Jan 11, 2018	81.14	81.89	80.98	81.60	1,527,938	+0.68(+0.84%)
Jan 10, 2018		81.56	80.76	80.92	1,619,458	-0.59(-0.72%)
Jan 09, 2018	82.33	82.38	81.25	81.50	2,255,371	-0.55(-0.67%)
Jan 08, 2018	82.24	82.49	80.62	82.06	2,235,814	-0.44(-0.53%)
Jan 05, 2018	82.11	82.50	81.31	82.50	1,568,645	+0.66(+0.80%)
Jan 04, 2018	82.67	83.16	81.75	81.84	2,595,798	-0.02(-0.02%)
Jan 03, 2018	80.35	81.97	80.25	81.86	1,965,168	+1.84(+2.30%)
Jan 02, 2018	80.39	80.67	79.39	80.01	2,425,977	+0.25(+0.31%)
Dec 29, 2017		79.76	79.76	79.76	0	-1.23(-1.52%)
Dec 28, 2017	81.07	81.30	80.62	80.99	806,981	+0.07(+0.09%)
Dec 27, 2017	80.64	81.71	80.64	80.92	1,234,569	+0.22(+0.27%)
Dec 26, 2017	80.01	81.17	79.89	80.70	1,353,934	+0.62(+0.78%)
Dec 22, 2017	79.03	80.29	78.41	80.08	1,666,643	+1.11(+1.41%)
Dec 21, 2017	80.40	80.58	78.80	78.97	1,945,098	-0.51(-0.64%)
Dec 20, 2017	81.18	81.65	79.33	79.47	3,274,381	-0.85(-1.05%)
Dec 19, 2017	77.93	80.36	76.89	80.32	5,819,017	+5.11(+6.79%)
Dec 18, 2017	74.64	75.44	74.18	75.21	3,677,836	+1.77(+2.41%)
Dec 15, 2017	72.77	74.10	72.77	73.44	3,692,250	+1.20(+1.67%)
Dec 14, 2017	72.88	73.64	72.21	72.24	1,782,724	-0.53(-0.73%)
Dec 13, 2017	72.31	73.03	72.14	72.77	1,509,960	+0.38(+0.53%)
Dec 12, 2017	72.39	72.81	71.43	72.39	2,171,135	+0.49(+0.68%)
Dec 11, 2017	71.68	72.05	71.34	71.90	2,488,542	+0.12(+0.16%)
Dec 08, 2017	70.89	71.82	70.35	71.78	1,905,615	+0.94(+1.33%)
Dec 07, 2017	71.08	71.73	70.67	70.84	1,920,632	-0.21(-0.29%)
Dec 06, 2017	71.71	72.12	71.02	71.05	1,565,035	-0.51(-0.71%)
Dec 05, 2017	71.88	71.96	70.36	71.56	2,595,575	+0.07(+0.09%)
Dec 04, 2017	71.10	73.57	71.10	71.49	2,851,946	+0.85(+1.20%)

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.