Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	73.71	73.83	72.01	72.02	1,245,325	-1.65(-2.24%)
Feb 27, 2018	73.27	74.06	72.85	73.67	1,042,163	+0.17(+0.23%)
Feb 26, 2018	73.27	73.80	72.54	73.50	856,156	+0.32(+0.44%)
Feb 23, 2018	72.62	73.36	71.70	73.18	1,062,572	+1.11(+1.54%)
Feb 22, 2018			71.80	72.07	1,311,657	-0.48(-0.66%)
Feb 21, 2018	72.88	74.03	72.53	72.55	1,085,030	-0.22(-0.30%)
Feb 20, 2018	73.27	74.26	72.34	72.77	1,364,135	-0.88(-1.19%)
Feb 16, 2018		73.65	73.65	73.65	0	-0.19(-0.26%)
Feb 15, 2018	75.00	75.48	73.67	73.84	1,841,981	-0.91(-1.22%)
Feb 14, 2018	72.07	74.84	71.56	74.75	2,581,787	+1.21(+1.65%)
Feb 13, 2018	72.69	74.03	72.69	73.54	1,736,228	+0.13(+0.18%)
Feb 12, 2018	73.41	74.27	72.61	73.41	1,388,096	+0.44(+0.60%)
Feb 09, 2018	72.62	73.61	70.55	72.97	1,937,782	+1.06(+1.47%)
Feb 08, 2018	74.57	75.15	71.87	71.91	1,337,120	-2.75(-3.68%)
Feb 07, 2018	73.85	75.56	73.66	74.66	1,009,443	+0.63(+0.85%)
Feb 06, 2018	71.57	74.74	70.50	74.03	1,578,392	+0.20(+0.27%)
Feb 05, 2018	75.23	76.30	73.33	73.83	1,124,499	-1.82(-2.41%)
Feb 02, 2018	77.21	77.37	75.21	75.65	1,577,999	-1.90(-2.45%)
Feb 01, 2018	77.53	78.26	76.50	77.55	1,896,685	-0.49(-0.63%)
Jan 31, 2018	78.91	79.03	77.19	78.04	1,714,321	-0.89(-1.13%)
Jan 30, 2018	78.05	79.33	77.23	78.93	1,311,916	-0.16(-0.20%)
Jan 29, 2018	78.95	79.55	78.66	79.09	1,320,848	-0.01(-0.01%)
Jan 26, 2018	79.01	79.30	78.47	79.10	1,105,793	+0.14(+0.18%)
Jan 25, 2018	78.77	79.04	78.25	78.96	588,558	+0.32(+0.41%)
Jan 24, 2018	79.18	79.45	78.18	78.64	863,155	-0.40(-0.51%)
Jan 23, 2018	78.63	79.55	77.55	79.04	790,871	+0.09(+0.11%)
Jan 22, 2018	78.76	79.14	77.95	78.95	912,110	+0.34(+0.43%)
Jan 19, 2018	78.18	78.74	77.73	78.61	1,098,926	+0.42(+0.54%)
Jan 18, 2018	79.00	79.00	78.11	78.19	1,082,874	-0.87(-1.10%)
Jan 17, 2018	79.13	79.35	78.55	79.06	1,378,993	-0.09(-0.11%)
Jan 16, 2018	79.50	79.64	78.38	79.15	1,244,610	+0.02(+0.03%)
Jan 12, 2018		79.13	79.13	79.13	0	-0.90(-1.12%)
Jan 11, 2018	78.25	80.60	78.25	80.03	2,360,604	+1.96(+2.51%)
Jan 10, 2018	77.27	78.12	76.50	78.07	1,575,601	+0.60(+0.77%)
Jan 09, 2018	75.60	77.52	75.38	77.47	1,483,349	+1.81(+2.39%)
Jan 08, 2018	75.55	75.81	74.79	75.66	1,860,797	+0.13(+0.17%)
Jan 05, 2018	75.00	75.60	74.21	75.53	1,930,361	+0.68(+0.91%)
Jan 04, 2018	74.30	75.14	73.61	74.85	2,283,799	+1.94(+2.66%)
Jan 03, 2018	72.34	73.03	71.77	72.91	1,301,125	+0.37(+0.51%)
Jan 02, 2018	72.27	73.12	71.93	72.54	1,198,768	+0.29(+0.40%)
Dec 29, 2017		72.25	72.25	72.25	0	-0.11(-0.15%)
Dec 28, 2017	72.64	72.77	71.81	72.36	714,187	+0.05(+0.07%)
Dec 27, 2017	72.19	72.33	71.88	72.31	614,243	+0.21(+0.29%)
Dec 26, 2017	72.00	72.61	71.75	72.10	728,732	+0.12(+0.17%)
Dec 22, 2017	72.14	72.20	71.72	71.98	642,687	+0.08(+0.11%)
Dec 21, 2017	71.88	72.19	71.61	71.90	1,193,706	+0.15(+0.21%)
Dec 20, 2017	71.80	72.14	71.42	71.75	1,662,793	-0.05(-0.07%)
Dec 19, 2017	71.05	72.17	70.98	71.80	1,946,306	+0.73(+1.03%)
Dec 18, 2017	70.70	71.66	69.79	71.07	2,238,849	+0.55(+0.78%)
Dec 15, 2017	69.13	70.64	69.03	70.52	3,010,422	+1.49(+2.16%)
Dec 14, 2017	71.17	71.47	68.82	69.03	2,700,666	-2.27(-3.18%)
Dec 13, 2017	70.25	71.44	69.52	71.30	2,478,713	+0.90(+1.28%)
Dec 12, 2017	70.40	70.58	69.69	70.40	2,538,900	+0.89(+1.28%)
Dec 11, 2017	68.84	69.55	68.25	69.51	2,445,623	+1.80(+2.66%)
Dec 08, 2017	67.71	68.31	66.81	67.71	2,587,377	+0.57(+0.85%)
Dec 07, 2017	69.50	69.96	66.60	67.14	4,089,280	-2.06(-2.98%)
Dec 06, 2017	68.57	69.65	66.66	69.20	9,753,418	+8.27(+13.57%)
Dec 05, 2017	61.78	61.91	60.09	60.93	1,316,434	-1.00(-1.61%)
Dec 04, 2017	61.39	64.14	61.25	61.93	2,796,818	+0.82(+1.34%)

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.