Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	77.44	77.78	76.87	76.92	1,649,862	-0.52(-0.68%)
Feb 27, 2017	77.34	77.52	76.76	77.45	1,363,518	-0.20(-0.26%)
Feb 24, 2017	76.92	77.66	76.63	77.65	1,398,124	+0.58(+0.75%)
Feb 23, 2017	78.30	78.60	76.97	77.07	1,307,155	-1.41(-1.79%)
Feb 22, 2017	78.47	78.58	78.07	78.47	1,428,697	-0.05(-0.06%)
Feb 21, 2017	78.61	78.80	78.04	78.52	1,969,054	+0.30(+0.39%)
Feb 17, 2017		78.22	78.22	78.22	0	+0.68(+0.88%)
Feb 16, 2017	77.74	77.98	77.26	77.54	1,126,633	-0.16(-0.20%)
Feb 15, 2017	77.39	77.87	77.32	77.70	1,272,504	+0.03(+0.04%)
Feb 14, 2017	78.11	78.29	77.46	77.66	2,491,725	-0.26(-0.34%)
Feb 13, 2017	78.03	78.43	77.82	77.93	2,224,456	+0.40(+0.51%)
Feb 10, 2017	77.61	77.82	77.06	77.53	1,735,985	-0.09(-0.11%)
Feb 09, 2017	76.65	78.03	76.57	77.62	2,235,889	+0.89(+1.16%)
Feb 08, 2017	75.57	76.81	75.44	76.73	3,160,060	+1.30(+1.73%)
Feb 07, 2017	74.87	77.48	74.06	75.42	8,117,746	+0.53(+0.71%)
Feb 06, 2017	74.73	76.50	74.09	74.89	15,524,729	+9.28(+14.14%)
Feb 03, 2017	65.74	66.09	65.29	65.62	2,337,703	+0.15(+0.23%)
Feb 02, 2017	65.17	65.57	64.75	65.47	1,213,648	+0.25(+0.38%)
Feb 01, 2017	65.50	65.58	64.96	65.22	1,592,966	-0.30(-0.46%)
Jan 31, 2017	65.86	66.05	65.12	65.52	2,302,613	-0.68(-1.03%)
Jan 30, 2017	65.12	66.29	64.78	66.20	1,682,903	+1.02(+1.57%)
Jan 27, 2017	64.26	65.21	64.23	65.18	2,090,072	+0.85(+1.32%)
Jan 26, 2017	64.02	64.79	63.31	64.33	5,350,793	-4.14(-6.05%)
Jan 25, 2017	67.96	68.75	67.87	68.47	1,867,086	+1.03(+1.53%)
Jan 24, 2017	66.33	67.59	66.33	67.44	1,433,945	+1.21(+1.82%)
Jan 23, 2017	66.40	66.77	65.99	66.23	1,228,609	-0.06(-0.08%)
Jan 20, 2017	66.33	66.85	66.00	66.28	1,204,421	+0.17(+0.26%)
Jan 19, 2017	67.01	67.30	65.97	66.11	1,164,464	-0.62(-0.92%)
Jan 18, 2017	67.33	67.36	66.39	66.73	2,316,348	-0.49(-0.73%)
Jan 17, 2017	66.06	67.26	65.95	67.22	2,095,716	+1.03(+1.56%)
Jan 13, 2017		66.18	66.18	66.18	0	+0.32(+0.49%)
Jan 12, 2017	64.92	66.23	64.17	65.86	1,673,606	+0.77(+1.18%)
Jan 11, 2017	65.15	65.49	64.52	65.09	1,697,077	-0.30(-0.46%)
Jan 10, 2017	65.36	65.66	65.11	65.39	1,245,194	+0.21(+0.31%)
Jan 09, 2017	65.50	65.82	64.85	65.19	1,686,863	-0.21(-0.33%)
Jan 06, 2017	65.94	66.21	64.58	65.40	2,782,040	-0.66(-1.00%)
Jan 05, 2017	63.65	66.44	62.59	66.06	4,215,316	+2.19(+3.42%)
Jan 04, 2017	62.86	64.36	62.86	63.88	2,384,149	+0.90(+1.43%)
Jan 03, 2017	61.64	63.02	61.64	62.98	2,217,493	+1.59(+2.58%)
Dec 30, 2016		61.39	61.39	61.39	0	-0.11(-0.18%)
Dec 29, 2016	61.38	61.98	60.93	61.50	1,536,162	+0.24(+0.40%)
Dec 28, 2016	61.48	61.56	61.07	61.26	1,175,634	-0.46(-0.74%)
Dec 27, 2016	62.11	62.69	61.50	61.72	1,482,621	-0.13(-0.20%)
Dec 23, 2016		61.84	61.84	61.84	0	-0.28(-0.46%)
Dec 22, 2016	62.88	62.88	61.04	62.13	2,451,934	-1.02(-1.61%)
Dec 21, 2016	63.83	64.19	63.03	63.14	1,106,782	-0.76(-1.19%)
Dec 20, 2016	63.33	63.98	63.17	63.90	1,407,794	+0.91(+1.44%)
Dec 19, 2016	63.21	64.13	62.15	62.99	3,113,379	-0.83(-1.30%)
Dec 16, 2016	65.39	66.70	63.75	63.82	7,855,361	-1.59(-2.43%)
Dec 15, 2016	67.33	67.33	65.01	65.41	2,192,418	-1.74(-2.59%)
Dec 14, 2016	67.58	68.12	66.84	67.15	1,836,831	-0.33(-0.49%)
Dec 13, 2016	67.52	68.43	66.83	67.48	1,551,200	-0.32(-0.47%)
Dec 12, 2016	68.27	69.11	67.32	67.79	1,541,384	-0.09(-0.13%)
Dec 09, 2016	68.34	68.34	67.29	67.88	1,036,293	-0.57(-0.83%)
Dec 08, 2016	68.11	68.95	67.89	68.45	1,166,072	+0.17(+0.24%)
Dec 07, 2016	66.65	68.42	66.36	68.28	1,507,313	+1.64(+2.46%)
Dec 06, 2016	66.77	67.07	66.26	66.64	1,220,756	+0.05(+0.07%)
Dec 05, 2016	66.80	67.41	66.48	66.59	1,211,676	+0.32(+0.48%)
Dec 02, 2016	66.32	66.88	65.95	66.28	1,117,186	-0.12(-0.18%)

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.