Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	74.22	75.92	73.45	73.46	3,856,151	+0.52(+0.71%)
Feb 27, 2018	75.47	76.35	72.93	72.95	3,417,066	-2.27(-3.01%)
Feb 26, 2018		75.28	74.00	75.21	2,247,810	+1.02(+1.37%)
Feb 23, 2018	74.37	74.68	72.32	74.20	3,397,693	+0.35(+0.47%)
Feb 22, 2018	73.59	74.85	73.53	73.85	1,324,008	+0.58(+0.80%)
Feb 21, 2018	73.42	74.92	73.20	73.27	1,866,403	-0.09(-0.13%)
Feb 20, 2018	74.97	75.18	73.32	73.36	2,398,954	-2.06(-2.73%)
Feb 16, 2018		75.42	75.42	75.42	0	-0.41(-0.55%)
Feb 15, 2018	74.47	75.85	74.06	75.83	2,293,971	+1.58(+2.13%)
Feb 14, 2018	72.58	74.54	72.38	74.25	2,122,422	+1.04(+1.43%)
Feb 13, 2018	72.56	73.37	72.07	73.21	1,455,346	+0.44(+0.61%)
Feb 12, 2018	73.11	73.52	71.71	72.77	2,447,201	+0.03(+0.04%)
Feb 09, 2018	71.05	73.40	69.62	72.74	4,153,962	+2.13(+3.01%)
Feb 08, 2018		74.04	70.57	70.61	3,654,956	-2.76(-3.76%)
Feb 07, 2018	73.10	74.64	72.63	73.37	2,351,267	-0.32(-0.43%)
Feb 06, 2018	71.00	74.19	69.62	73.69	3,202,142	-0.09(-0.13%)
Feb 05, 2018	74.35	75.52	73.02	73.78	3,865,233	-0.61(-0.82%)
Feb 02, 2018	76.66	77.08	74.32	74.39	3,433,409	-2.75(-3.56%)
Feb 01, 2018	76.87	78.25	76.77	77.14	2,327,476	-0.37(-0.47%)
Jan 31, 2018	78.56	78.72	76.82	77.51	3,444,931	-0.94(-1.20%)
Jan 30, 2018	79.78	80.11	78.31	78.45	2,374,517	-1.11(-1.40%)
Jan 29, 2018	80.00	80.58	79.25	79.56	1,834,042	-0.84(-1.04%)
Jan 26, 2018	79.84	80.44	79.17	80.40	1,958,331	+1.01(+1.27%)
Jan 25, 2018	80.03	80.07	78.87	79.39	1,338,344	-0.19(-0.24%)
Jan 24, 2018	79.62	80.26	78.51	79.58	1,853,060	+0.01(+0.01%)
Jan 23, 2018	79.23	79.64	78.88	79.57	1,610,845	+0.09(+0.12%)
Jan 22, 2018	78.90	79.55	78.52	79.47	1,965,042	+0.68(+0.86%)
Jan 19, 2018	77.29	78.90	76.89	78.80	2,672,924	+1.98(+2.58%)
Jan 18, 2018	76.68	77.57	76.53	76.81	2,324,056	+0.33(+0.43%)
Jan 17, 2018	76.75	77.35	76.37	76.48	3,136,033	+0.40(+0.53%)
Jan 16, 2018	79.10	79.27	75.82	76.08	2,755,175	-2.55(-3.24%)
Jan 12, 2018		78.63	78.63	78.63	0	+0.96(+1.24%)
Jan 11, 2018	76.16	77.72	75.62	77.67	2,394,713	+1.77(+2.33%)
Jan 10, 2018				75.90	3,559,534	+0.16(+0.21%)
Jan 09, 2018	76.36	76.36	74.86	75.74	1,781,967	-0.67(-0.87%)
Jan 08, 2018	77.10	77.25	76.05	76.41	3,527,402	-0.71(-0.92%)
Jan 05, 2018	76.50	77.25	76.17	77.11	2,364,581	+1.00(+1.31%)
Jan 04, 2018	75.69	76.21	74.89	76.12	2,458,930	+0.43(+0.57%)
Jan 03, 2018	75.86	75.88	74.90	75.68	3,127,337	-0.05(-0.06%)
Jan 02, 2018	76.07	76.54	75.66	75.73	2,240,725	+0.24(+0.31%)
Dec 29, 2017		75.50	75.50	75.50	0	-0.34(-0.45%)
Dec 28, 2017	76.13	76.13	75.32	75.83	861,942	-0.11(-0.15%)
Dec 27, 2017	76.43	76.43	75.79	75.95	1,018,344	-0.22(-0.28%)
Dec 26, 2017	75.78	76.32	75.64	76.16	1,392,436	+0.49(+0.65%)
Dec 22, 2017	75.33	75.75	74.71	75.67	1,538,788	+0.28(+0.37%)
Dec 21, 2017	75.00	75.84	74.81	75.39	2,674,004	+0.50(+0.67%)
Dec 20, 2017	74.14	75.08	73.69	74.89	3,180,280	+1.01(+1.36%)
Dec 19, 2017	73.15	74.10	72.62	73.89	3,109,838	+0.92(+1.26%)
Dec 18, 2017	71.83	73.09	71.83	72.96	1,927,376	+1.51(+2.11%)
Dec 15, 2017	71.88	72.22	70.80	71.46	4,659,120	+0.42(+0.60%)
Dec 14, 2017	72.58	72.89	70.74	71.04	2,180,270	-1.37(-1.90%)
Dec 13, 2017	72.14	72.94	71.99	72.41	2,141,022	+0.53(+0.73%)
Dec 12, 2017	72.19	72.62	71.69	71.88	2,228,587	-0.33(-0.46%)
Dec 11, 2017	72.16	72.64	71.52	72.21	2,201,116	-0.12(-0.17%)
Dec 08, 2017	72.45	72.54	71.64	72.33	2,225,808	+0.18(+0.25%)
Dec 07, 2017	72.52	72.89	71.97	72.16	1,859,010	-0.08(-0.12%)
Dec 06, 2017		73.35	72.09	72.24	2,153,867	-0.22(-0.30%)
Dec 05, 2017	73.59	74.11	72.43	72.46	2,554,837	-0.93(-1.27%)
Dec 04, 2017	71.89	74.14	71.72	73.39	4,781,527	+2.14(+3.01%)

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.