Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	84.08	84.90	83.56	84.50	1,626,539	-0.09(-0.11%)
Feb 27, 2017	84.42	84.97	84.08	84.60	1,685,758	+0.22(+0.26%)
Feb 24, 2017	82.79	85.20	82.70	84.38	3,427,024	+1.38(+1.66%)
Feb 23, 2017	81.71	83.65	81.52	83.00	4,051,537	+1.78(+2.19%)
Feb 22, 2017	80.98	81.74	80.25	81.22	1,393,895	-0.10(-0.12%)
Feb 21, 2017	79.41	82.28	79.28	81.32	3,018,282	+2.05(+2.59%)
Feb 17, 2017		79.27	79.27	79.27	0	+2.92(+3.82%)
Feb 16, 2017	76.81	77.15	75.99	76.35	1,814,303	-0.20(-0.26%)
Feb 15, 2017	76.31	76.80	76.14	76.56	1,500,769	+0.25(+0.33%)
Feb 14, 2017	74.72	76.57	74.72	76.31	1,396,505	+1.22(+1.63%)
Feb 13, 2017	75.03	75.54	74.58	75.08	1,505,136	+0.24(+0.32%)
Feb 10, 2017	74.11	75.13	74.03	74.85	1,283,154	+0.86(+1.17%)
Feb 09, 2017	72.83	74.15	72.83	73.98	1,105,875	+1.28(+1.76%)
Feb 08, 2017	71.96	72.89	71.68	72.70	1,085,127	+0.70(+0.97%)
Feb 07, 2017	71.99	72.04	71.51	72.00	1,427,945	-0.19(-0.27%)
Feb 06, 2017	71.82	73.11	71.43	72.20	4,131,851	-1.82(-2.46%)
Feb 03, 2017	72.38	74.68	72.33	74.02	2,643,968	+2.11(+2.93%)
Feb 02, 2017	71.60	72.31	71.31	71.91	1,709,010	+0.17(+0.23%)
Feb 01, 2017	72.47	72.47	71.46	71.75	2,254,228	-0.66(-0.91%)
Jan 31, 2017	71.34	72.67	70.96	72.41	1,915,049	+0.62(+0.86%)
Jan 30, 2017	72.40	72.42	71.47	71.79	2,620,614	-1.03(-1.41%)
Jan 27, 2017	73.63	73.77	72.50	72.82	1,225,896	-0.68(-0.93%)
Jan 26, 2017	73.92	74.28	73.48	73.50	643,184	-0.40(-0.54%)
Jan 25, 2017	73.57	74.14	73.43	73.90	759,369	+0.95(+1.30%)
Jan 24, 2017	72.75	73.18	72.11	72.95	1,336,561	+0.52(+0.72%)
Jan 23, 2017	72.64	72.91	72.30	72.43	2,764,016	-0.63(-0.86%)
Jan 20, 2017	72.81	73.42	72.27	73.05	1,152,301	+0.36(+0.49%)
Jan 19, 2017	73.36	73.64	72.11	72.69	2,284,898	-0.84(-1.14%)
Jan 18, 2017	72.52	73.89	71.68	73.53	3,096,119	+0.04(+0.05%)
Jan 17, 2017	72.54	74.78	72.27	73.49	5,546,059	-1.86(-2.47%)
Jan 13, 2017		75.35	75.35	75.35	0	+1.26(+1.70%)
Jan 12, 2017	71.78	74.97	71.78	74.09	3,841,886	+2.58(+3.61%)
Jan 11, 2017	70.66	71.70	70.27	71.51	1,446,495	+0.55(+0.78%)
Jan 10, 2017	70.57	71.27	70.35	70.95	1,245,329	+0.28(+0.39%)
Jan 09, 2017	70.91	70.95	70.35	70.68	1,705,788	-0.29(-0.41%)
Jan 06, 2017	70.66	71.03	69.98	70.97	1,535,972	+0.32(+0.46%)
Jan 05, 2017	71.89	72.15	70.01	70.65	2,404,571	-2.25(-3.09%)
Jan 04, 2017	71.91	73.30	71.75	72.91	1,414,640	+1.35(+1.89%)
Jan 03, 2017	71.64	72.08	70.97	71.55	1,231,626	+0.33(+0.47%)
Dec 30, 2016		71.22	71.22	71.22	0	+0.03(+0.04%)
Dec 29, 2016	71.13	71.80	70.64	71.19	1,017,572	+0.02(+0.03%)
Dec 28, 2016	72.18	72.51	71.10	71.18	784,609	-0.91(-1.26%)
Dec 27, 2016	71.29	72.32	71.28	72.09	1,175,264	+1.14(+1.61%)
Dec 23, 2016		70.95	70.95	70.95	0	-0.59(-0.82%)
Dec 22, 2016	73.55	73.59	71.30	71.53	1,115,683	-2.09(-2.84%)
Dec 21, 2016	73.76	73.90	73.13	73.62	818,430	-0.38(-0.51%)
Dec 20, 2016	73.75	74.33	73.55	74.00	979,451	+0.47(+0.64%)
Dec 19, 2016	73.80	74.46	72.93	73.53	1,107,740	+0.13(+0.18%)
Dec 16, 2016	74.13	74.50	73.36	73.40	4,032,083	-0.72(-0.97%)
Dec 15, 2016	76.19	76.20	74.01	74.12	4,354,549	-1.96(-2.57%)
Dec 14, 2016	77.02	77.29	75.85	76.08	1,693,821	-0.95(-1.24%)
Dec 13, 2016	77.40	77.56	76.60	77.03	929,314	-0.44(-0.57%)
Dec 12, 2016	77.76	77.92	76.56	77.47	4,228,730	-0.30(-0.39%)
Dec 09, 2016	77.57	78.08	77.16	77.77	1,468,234	-0.04(-0.05%)
Dec 08, 2016	77.05	78.15	76.69	77.81	1,684,383	+0.65(+0.84%)
Dec 07, 2016	76.47	77.49	76.38	77.16	1,518,434	+1.02(+1.33%)
Dec 06, 2016	76.06	76.48	75.56	76.14	1,303,934	+0.00(+0.00%)
Dec 05, 2016	74.83	76.37	74.81	76.14	1,939,624	+1.77(+2.39%)
Dec 02, 2016	75.49	75.72	74.09	74.37	1,519,544	-1.11(-1.47%)

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.