Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	72.46	74.25	72.39	73.07	4,041,661	+1.08(+1.50%)
Feb 27, 2018	72.37	72.74	72.00	72.00	2,579,028	-0.35(-0.48%)
Feb 26, 2018	71.85	72.53	71.75	72.35	1,993,387	+0.69(+0.96%)
Feb 23, 2018	70.63	71.70	70.54	71.65	2,594,451	+1.33(+1.89%)
Feb 22, 2018				70.33	2,066,453	+0.46(+0.66%)
Feb 21, 2018	69.95	71.02	69.86	69.87	2,391,974	-0.24(-0.35%)
Feb 20, 2018	70.10	70.58	69.47	70.11	2,844,010	-0.15(-0.22%)
Feb 16, 2018		70.26	70.26	70.26	0	-0.65(-0.91%)
Feb 15, 2018	70.25	71.20	69.94	70.91	3,195,250	+0.98(+1.40%)
Feb 14, 2018	69.27	70.65	68.53	69.93	3,461,304	+0.10(+0.14%)
Feb 13, 2018	69.54	70.02	69.26	69.83	1,684,392	+0.05(+0.08%)
Feb 12, 2018	70.83	71.82	69.20	69.78	3,377,721	-1.11(-1.56%)
Feb 09, 2018	69.08	71.58	68.31	70.89	5,706,520	+2.69(+3.94%)
Feb 08, 2018	69.72	72.49	67.82	68.20	5,155,443	-3.42(-4.78%)
Feb 07, 2018	71.57	73.24	71.50	71.62	3,969,578	-0.40(-0.56%)
Feb 06, 2018	70.03	72.25	68.24	72.02	3,402,245	-0.26(-0.36%)
Feb 05, 2018	73.35	73.85	71.05	72.28	2,187,320	-1.57(-2.13%)
Feb 02, 2018	74.99	75.61	73.68	73.85	3,537,036	-1.21(-1.61%)
Feb 01, 2018	75.29	75.50	74.97	75.06	1,885,537	-0.55(-0.72%)
Jan 31, 2018	75.63	76.02	75.30	75.61	2,385,496	+0.00(+0.00%)
Jan 30, 2018	75.97	76.40	75.41	75.61	1,991,039	-1.69(-2.19%)
Jan 29, 2018	76.95	77.70	76.80	77.30	2,577,039	+0.25(+0.32%)
Jan 26, 2018	76.58	77.08	76.16	77.04	1,491,006	+0.48(+0.63%)
Jan 25, 2018	76.26	76.71	75.63	76.56	1,040,359	+0.38(+0.49%)
Jan 24, 2018	76.84	76.96	75.93	76.19	1,334,688	-0.54(-0.70%)
Jan 23, 2018	75.72	77.17	75.67	76.72	2,248,909	+0.83(+1.10%)
Jan 22, 2018	74.91	75.90	74.78	75.89	1,643,847	+0.98(+1.31%)
Jan 19, 2018	74.57	75.00	74.49	74.91	1,877,046	+0.63(+0.85%)
Jan 18, 2018	74.35	74.57	74.12	74.27	1,135,859	+0.01(+0.01%)
Jan 17, 2018	74.47	74.65	73.97	74.27	1,877,985	+0.14(+0.19%)
Jan 16, 2018	75.14	75.38	73.86	74.12	1,543,935	-0.62(-0.83%)
Jan 12, 2018		74.74	74.74	74.74	0	+1.01(+1.37%)
Jan 11, 2018	73.81	74.19	73.23	73.73	1,513,414	-0.05(-0.07%)
Jan 10, 2018		73.97	73.48	73.78	992,741	-0.19(-0.25%)
Jan 09, 2018	74.25	74.33	73.53	73.97	1,903,193	-0.20(-0.27%)
Jan 08, 2018	73.93	74.24	73.40	74.17	1,789,607	+0.13(+0.17%)
Jan 05, 2018	73.82	74.19	73.61	74.04	2,157,012	+0.43(+0.58%)
Jan 04, 2018	73.07	73.82	72.87	73.61	2,206,299	+0.74(+1.02%)
Jan 03, 2018	72.60	73.13	72.52	72.87	2,858,512	-0.06(-0.09%)
Jan 02, 2018	73.42	73.65	72.83	72.93	1,955,506	-0.01(-0.01%)
Dec 29, 2017		72.94	72.94	72.94	0	-0.95(-1.28%)
Dec 28, 2017	73.91	73.91	73.31	73.89	753,309	+0.24(+0.33%)
Dec 27, 2017	73.59	73.79	73.04	73.65	1,176,921	+0.19(+0.26%)
Dec 26, 2017	73.64	73.68	73.26	73.46	745,929	-0.19(-0.25%)
Dec 22, 2017	73.99	73.99	73.29	73.65	1,029,171	-0.09(-0.12%)
Dec 21, 2017	73.34	74.08	73.30	73.74	1,859,561	+0.33(+0.45%)
Dec 20, 2017	74.18	74.26	73.41	73.41	1,295,169	-0.65(-0.88%)
Dec 19, 2017	74.55	74.65	74.05	74.06	1,375,477	-0.22(-0.30%)
Dec 18, 2017	74.01	74.63	73.97	74.28	1,992,178	+0.72(+0.98%)
Dec 15, 2017	73.62	74.01	73.34	73.56	4,779,252	+0.23(+0.32%)
Dec 14, 2017	73.50	73.99	73.26	73.33	1,573,534	-0.13(-0.18%)
Dec 13, 2017	73.45	73.95	73.34	73.46	1,834,769	+0.18(+0.24%)
Dec 12, 2017	73.28	73.67	72.97	73.28	1,822,037	-0.41(-0.56%)
Dec 11, 2017	74.47	74.47	73.54	73.69	1,839,292	-0.78(-1.04%)
Dec 08, 2017	74.32	74.80	74.05	74.47	2,100,134	+0.24(+0.33%)
Dec 07, 2017	74.24	74.57	73.99	74.23	1,768,504	-0.17(-0.23%)
Dec 06, 2017	74.49	75.31	74.31	74.40	1,748,388	+0.13(+0.17%)
Dec 05, 2017	74.69	75.17	74.21	74.27	2,125,176	-0.19(-0.25%)
Dec 04, 2017	74.87	75.34	74.27	74.46	2,583,652	-0.08(-0.11%)

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.