Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	79.33	80.03	77.65	77.66	1,720,322	-1.36(-1.72%)
Feb 27, 2018	80.35	81.71	79.00	79.02	1,205,484	-1.04(-1.30%)
Feb 26, 2018	79.48	80.37	79.11	80.06	1,514,717	+0.85(+1.08%)
Feb 23, 2018	78.99	79.41	77.99	79.21	1,587,410	+0.13(+0.16%)
Feb 22, 2018	80.29	80.50	78.81	79.08	1,754,839	-1.43(-1.78%)
Feb 21, 2018	79.78	81.47	79.33	80.51	2,355,409	+1.06(+1.33%)
Feb 20, 2018	80.06	80.06	79.03	79.45	1,724,709	-0.88(-1.09%)
Feb 16, 2018		80.33	80.33	80.33	0	+1.21(+1.53%)
Feb 15, 2018	78.64	79.49	77.70	79.12	1,563,581	+0.53(+0.67%)
Feb 14, 2018	77.33	79.05	76.94	78.59	1,686,098	+0.93(+1.20%)
Feb 13, 2018			76.98	77.66	2,318,845	-0.87(-1.11%)
Feb 12, 2018	79.97	80.72	78.29	78.53	1,615,682	-0.89(-1.13%)
Feb 09, 2018	79.39	80.43	77.23	79.42	3,582,772	+1.02(+1.30%)
Feb 08, 2018		83.07	78.46	78.40	3,967,785	-4.66(-5.62%)
Feb 07, 2018	75.17	84.02	74.84	83.07	8,946,261	+6.74(+8.83%)
Feb 06, 2018	73.62	76.66	73.14	76.33	3,144,168	+1.31(+1.74%)
Feb 05, 2018	76.40	76.75	74.76	75.02	2,439,231	-1.46(-1.91%)
Feb 02, 2018	77.00	77.51	76.18	76.49	2,243,696	-1.32(-1.69%)
Feb 01, 2018	76.66	78.26	75.95	77.80	1,799,113	+0.95(+1.24%)
Jan 31, 2018	76.73	77.13	76.27	76.85	1,165,530	+0.71(+0.93%)
Jan 30, 2018	75.94	76.72	75.42	76.14	1,673,599	+0.06(+0.07%)
Jan 29, 2018	75.40	76.33	74.97	76.09	1,158,176	+0.65(+0.87%)
Jan 26, 2018	77.16	77.63	73.88	75.43	3,274,525	-1.74(-2.26%)
Jan 25, 2018	77.94	78.30	76.92	77.18	1,826,124	-0.18(-0.23%)
Jan 24, 2018	76.27	78.29	75.32	77.36	2,914,662	+0.98(+1.28%)
Jan 23, 2018	74.19	78.72	72.73	76.38	4,465,118	+2.99(+4.07%)
Jan 22, 2018	74.59	74.71	72.44	73.39	2,098,854	-1.37(-1.84%)
Jan 19, 2018	73.16	74.90	72.32	74.76	2,303,139	+1.65(+2.25%)
Jan 18, 2018	73.43	74.42	71.32	73.12	2,365,040	-0.89(-1.20%)
Jan 17, 2018	73.87	75.24	73.68	74.00	1,716,032	+0.19(+0.25%)
Jan 16, 2018	74.78	75.02	73.75	73.82	1,882,946	-0.86(-1.15%)
Jan 12, 2018		74.67	74.67	74.67	0	+0.03(+0.04%)
Jan 11, 2018	74.38	74.81	73.18	74.64	1,509,019	+0.08(+0.11%)
Jan 10, 2018		76.08		74.56	1,535,185	-1.32(-1.74%)
Jan 09, 2018	75.47	76.87	75.12	75.88	1,640,112	+0.62(+0.83%)
Jan 08, 2018	74.39	75.35	74.05	75.26	1,556,309	+0.61(+0.82%)
Jan 05, 2018	73.65	74.94	72.69	74.64	2,035,698	+1.37(+1.87%)
Jan 04, 2018	73.94	74.27	73.13	73.27	1,598,849	-0.47(-0.64%)
Jan 03, 2018	74.53	74.53	72.65	73.74	2,076,769	-0.64(-0.86%)
Jan 02, 2018	73.96	74.51	73.27	74.38	1,515,027	+0.96(+1.31%)
Dec 29, 2017		73.41	73.41	73.41	0	-0.51(-0.69%)
Dec 28, 2017	74.13	74.33	73.16	73.92	1,011,893	-0.12(-0.16%)
Dec 27, 2017	75.08	75.34	73.66	74.04	1,282,792	-0.91(-1.22%)
Dec 26, 2017	75.84	75.85	74.54	74.96	683,317	-0.60(-0.80%)
Dec 22, 2017	74.87	75.69	74.78	75.56	960,655	+0.57(+0.76%)
Dec 21, 2017	74.33	76.01	73.94	74.99	1,355,205	+1.40(+1.90%)
Dec 20, 2017	74.38	74.75	73.37	73.59	1,230,666	-0.45(-0.61%)
Dec 19, 2017	74.01	74.29	72.88	74.04	1,860,297	+0.10(+0.13%)
Dec 18, 2017	76.24	76.71	73.52	73.95	2,055,797	-2.04(-2.68%)
Dec 15, 2017	77.86	78.23	75.87	75.98	2,890,044	-1.45(-1.88%)
Dec 14, 2017	77.33	78.48	77.10	77.44	1,540,728	+0.34(+0.44%)
Dec 13, 2017	74.63	77.54	74.33	77.10	2,691,262	+2.77(+3.73%)
Dec 12, 2017	73.98	74.57	73.33	74.33	1,205,445	+0.28(+0.38%)
Dec 11, 2017	73.63	74.84	73.50	74.04	1,064,408	+0.25(+0.34%)
Dec 08, 2017	73.96	74.27	73.53	73.79	1,156,095	+0.01(+0.01%)
Dec 07, 2017	73.39	74.00	73.20	73.79	1,267,384	+0.44(+0.59%)
Dec 06, 2017	73.53	74.20	73.30	73.35	1,767,720	-0.24(-0.33%)
Dec 05, 2017	74.25	74.51	72.76	73.59	2,027,776	-0.83(-1.12%)
Dec 04, 2017	74.57	75.81	74.21	74.42	1,457,827	+0.24(+0.33%)

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.