Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	74.22	75.91	73.45	73.46	3,856,334	+0.52(+0.71%)
Feb 27, 2018	75.46	76.35	72.92	72.94	3,417,228	-2.27(-3.01%)
Feb 26, 2018		75.28	74.00	75.21	2,247,916	+1.02(+1.37%)
Feb 23, 2018	74.36	74.67	72.32	74.19	3,397,854	+0.35(+0.47%)
Feb 22, 2018	73.58	74.84	73.52	73.85	1,324,071	+0.58(+0.80%)
Feb 21, 2018	73.41	74.92	73.20	73.26	1,866,492	-0.09(-0.13%)
Feb 20, 2018	74.96	75.18	73.32	73.36	2,399,068	-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	74.05	75.83	2,294,080	+1.58(+2.13%)
Feb 14, 2018	72.58	74.54	72.38	74.25	2,122,523	+1.04(+1.43%)
Feb 13, 2018	72.56	73.37	72.07	73.21	1,455,415	+0.44(+0.61%)
Feb 12, 2018	73.11	73.52	71.71	72.76	2,447,317	+0.03(+0.04%)
Feb 09, 2018	71.05	73.39	69.61	72.74	4,154,159	+2.13(+3.01%)
Feb 08, 2018		74.03	70.57	70.61	3,655,130	-2.76(-3.76%)
Feb 07, 2018	73.09	74.64	72.62	73.37	2,351,378	-0.32(-0.43%)
Feb 06, 2018	70.99	74.18	69.61	73.69	3,202,294	-0.09(-0.13%)
Feb 05, 2018	74.34	75.52	73.01	73.78	3,865,416	-0.61(-0.82%)
Feb 02, 2018	76.66	77.07	74.32	74.39	3,433,572	-2.75(-3.56%)
Feb 01, 2018	76.86	78.25	76.76	77.14	2,327,587	-0.37(-0.47%)
Jan 31, 2018	78.56	78.72	76.82	77.50	3,445,095	-0.94(-1.20%)
Jan 30, 2018	79.77	80.11	78.30	78.45	2,374,630	-1.11(-1.40%)
Jan 29, 2018	80.00	80.58	79.24	79.56	1,834,129	-0.84(-1.04%)
Jan 26, 2018	79.84	80.44	79.17	80.39	1,958,424	+1.01(+1.27%)
Jan 25, 2018	80.03	80.06	78.87	79.39	1,338,407	-0.19(-0.24%)
Jan 24, 2018	79.61	80.26	78.50	79.57	1,853,148	+0.01(+0.01%)
Jan 23, 2018	79.23	79.64	78.88	79.56	1,610,921	+0.09(+0.12%)
Jan 22, 2018	78.90	79.54	78.52	79.47	1,965,135	+0.68(+0.86%)
Jan 19, 2018	77.29	78.90	76.89	78.79	2,673,051	+1.98(+2.58%)
Jan 18, 2018	76.68	77.57	76.53	76.81	2,324,167	+0.33(+0.43%)
Jan 17, 2018	76.74	77.34	76.37	76.48	3,136,182	+0.40(+0.53%)
Jan 16, 2018	79.09	79.26	75.82	76.07	2,755,306	-2.55(-3.24%)
Jan 12, 2018		78.62	78.62	78.62	0	+0.96(+1.24%)
Jan 11, 2018	76.16	77.72	75.61	77.66	2,394,827	+1.77(+2.33%)
Jan 10, 2018				75.90	3,559,703	+0.16(+0.21%)
Jan 09, 2018	76.36	76.36	74.85	75.74	1,782,052	-0.67(-0.87%)
Jan 08, 2018	77.10	77.25	76.04	76.40	3,527,570	-0.71(-0.91%)
Jan 05, 2018	76.50	77.25	76.17	77.11	2,364,693	+1.00(+1.31%)
Jan 04, 2018	75.69	76.21	74.89	76.11	2,459,047	+0.43(+0.57%)
Jan 03, 2018	75.86	75.88	74.90	75.68	3,127,485	-0.05(-0.06%)
Jan 02, 2018	76.07	76.54	75.66	75.73	2,240,831	+0.24(+0.31%)
Dec 29, 2017		75.49	75.49	75.49	0	-0.34(-0.45%)
Dec 28, 2017	76.12	76.12	75.31	75.83	861,983	-0.11(-0.15%)
Dec 27, 2017	76.42	76.42	75.78	75.94	1,018,392	-0.22(-0.28%)
Dec 26, 2017	75.77	76.32	75.63	76.16	1,392,502	+0.49(+0.65%)
Dec 22, 2017	75.32	75.75	74.71	75.67	1,538,861	+0.28(+0.37%)
Dec 21, 2017	74.99	75.84	74.81	75.39	2,674,131	+0.50(+0.67%)
Dec 20, 2017	74.14	75.07	73.69	74.89	3,180,431	+1.01(+1.36%)
Dec 19, 2017	73.15	74.10	72.61	73.88	3,109,986	+0.92(+1.26%)
Dec 18, 2017	71.82	73.08	71.82	72.96	1,927,468	+1.51(+2.11%)
Dec 15, 2017	71.88	72.22	70.80	71.46	4,659,342	+0.42(+0.60%)
Dec 14, 2017	72.58	72.89	70.74	71.03	2,180,373	-1.37(-1.90%)
Dec 13, 2017	72.13	72.93	71.98	72.41	2,141,124	+0.53(+0.73%)
Dec 12, 2017	72.19	72.61	71.69	71.88	2,228,692	-0.33(-0.46%)
Dec 11, 2017	72.15	72.63	71.51	72.21	2,201,220	-0.12(-0.17%)
Dec 08, 2017	72.44	72.54	71.63	72.33	2,225,914	+0.18(+0.25%)
Dec 07, 2017	72.52	72.89	71.96	72.15	1,859,099	-0.08(-0.12%)
Dec 06, 2017		73.35	72.09	72.24	2,153,970	-0.22(-0.30%)
Dec 05, 2017	73.58	74.11	72.42	72.45	2,554,958	-0.93(-1.27%)
Dec 04, 2017	71.89	74.14	71.72	73.38	4,781,755	+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.