Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	78.72	78.72	77.23	77.23	14,908	-1.25(-1.60%)
Feb 27, 2018	79.57	79.64	78.50	78.48	11,860	-0.98(-1.23%)
Feb 26, 2018	79.22	79.59	78.91	79.46	14,347	+0.66(+0.83%)
Feb 23, 2018	78.16	78.84	78.04	78.81	10,277	+1.09(+1.40%)
Feb 22, 2018				77.72	13,722	+0.05(+0.06%)
Feb 21, 2018	78.33	78.69	77.63	77.68	28,276	-0.75(-0.95%)
Feb 20, 2018	78.66	78.81	78.13	78.42	24,794	-0.80(-1.01%)
Feb 16, 2018		79.22	79.22	79.22	0	-0.03(-0.03%)
Feb 15, 2018		79.25	78.06	79.25	30,320	+1.20(+1.54%)
Feb 14, 2018	76.84	78.08	76.83	78.05	16,546	+0.75(+0.98%)
Feb 13, 2018	76.72	77.36	76.54	77.30	16,206	+0.33(+0.43%)
Feb 12, 2018	76.46	77.37	76.08	76.97	13,822	+1.07(+1.41%)
Feb 09, 2018	75.52	76.09	73.60	75.90	50,823	+1.05(+1.41%)
Feb 08, 2018	77.04	77.36	74.85	74.85	18,727	-2.36(-3.06%)
Feb 07, 2018	76.99	78.22	76.99	77.21	20,993	-0.05(-0.07%)
Feb 06, 2018	75.15	77.39	74.72	77.26	53,164	+0.28(+0.37%)
Feb 05, 2018	78.43	79.01	75.75	76.98	74,764	-1.86(-2.36%)
Feb 02, 2018	80.14	80.14	78.84	78.84	21,632	-1.60(-1.99%)
Feb 01, 2018	80.56	80.83	80.37	80.44	11,868	-0.32(-0.40%)
Jan 31, 2018	80.98	81.18	80.33	80.76	25,531	-0.13(-0.16%)
Jan 30, 2018	81.22	81.32	80.87	80.89	44,222	-1.05(-1.28%)
Jan 29, 2018	82.29	82.29	81.80	81.94	16,887	-0.56(-0.68%)
Jan 26, 2018	81.75	82.50	81.67	82.50	33,723	+1.03(+1.26%)
Jan 25, 2018	81.86	81.86	81.34	81.47	13,837	-0.14(-0.17%)
Jan 24, 2018	81.85	82.07	81.42	81.61	15,404	-0.09(-0.11%)
Jan 23, 2018	81.59	81.77	81.46	81.70	15,923	-0.02(-0.02%)
Jan 22, 2018	80.99	81.71	80.99	81.72	12,353	+0.94(+1.17%)
Jan 19, 2018	80.75	80.77	80.36	80.77	8,248	+0.25(+0.30%)
Jan 18, 2018	80.94	80.94	80.52	80.53	34,339	-0.47(-0.58%)
Jan 17, 2018	80.50	81.17	80.48	81.00	20,880	+0.59(+0.74%)
Jan 16, 2018	81.10	81.32	80.37	80.40	25,805	-0.38(-0.47%)
Jan 12, 2018		80.79	80.79	80.79	0	+0.26(+0.32%)
Jan 11, 2018	79.97	80.53	79.75	80.53	135,543	+0.79(+0.99%)
Jan 10, 2018	79.47	79.79	79.22	79.74	15,122	-0.06(-0.08%)
Jan 09, 2018	79.95	80.00	79.77	79.80	22,083	-0.11(-0.14%)
Jan 08, 2018	79.60	79.94	79.47	79.91	24,910	+0.32(+0.40%)
Jan 05, 2018	79.49	79.61	79.27	79.60	31,156	+0.20(+0.26%)
Jan 04, 2018	79.17	79.51	79.09	79.39	16,980	+0.23(+0.29%)
Jan 03, 2018	79.41	79.41	79.07	79.16	26,157	+0.01(+0.01%)
Jan 02, 2018	78.51	79.15	78.46	79.15	29,916	+0.73(+0.93%)
Dec 29, 2017		78.43	78.43	78.43	0	-0.34(-0.43%)
Dec 28, 2017	78.71	78.79	78.38	78.76	30,035	+0.21(+0.27%)
Dec 27, 2017	78.75	78.75	78.43	78.55	30,383	-0.03(-0.04%)
Dec 26, 2017	78.59	78.86	78.54	78.58	8,651	-0.03(-0.03%)
Dec 22, 2017	78.43	78.61	78.43	78.61	13,393	+0.13(+0.17%)
Dec 21, 2017	78.13	78.63	78.13	78.48	9,294	+0.17(+0.21%)
Dec 20, 2017	78.65	78.69	78.31	78.31	12,102	-0.08(-0.10%)
Dec 19, 2017	78.91	78.97	78.39	78.39	10,152	-0.49(-0.62%)
Dec 18, 2017	78.70	78.94	78.70	78.88	16,835	+0.69(+0.88%)
Dec 15, 2017	77.70	78.48	77.70	78.19	9,314	+0.38(+0.49%)
Dec 14, 2017	78.30	78.30	77.63	77.81	14,127	-0.56(-0.72%)
Dec 13, 2017	77.83	78.41	77.83	78.38	9,154	+0.43(+0.55%)
Dec 12, 2017	77.98	78.18	77.95	77.95	13,235	-0.07(-0.09%)
Dec 11, 2017	77.73	78.03	77.66	78.03	15,293	+0.31(+0.40%)
Dec 08, 2017	77.36	77.72	77.07	77.72	7,288	+0.51(+0.66%)
Dec 07, 2017	76.95	77.23	76.78	77.21	16,348	+0.18(+0.23%)
Dec 06, 2017	77.15	77.21	76.87	77.03	16,557	-0.26(-0.34%)
Dec 05, 2017	77.53	77.56	77.18	77.29	9,304	-0.40(-0.51%)
Dec 04, 2017	77.68	78.03	77.68	77.69	8,478	+0.34(+0.43%)

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.