Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	75.17	75.55	71.57	71.68	1,778,030	-3.29(-4.39%)
Feb 27, 2018	74.89	77.07	74.70	74.97	1,875,688	+0.35(+0.47%)
Feb 26, 2018	76.21	76.28	74.07	74.61	1,706,684	-1.19(-1.57%)
Feb 23, 2018	76.42	77.18	74.31	75.80	1,205,357	-0.30(-0.39%)
Feb 22, 2018			75.85	76.10	1,527,888	-1.08(-1.40%)
Feb 21, 2018	76.50	78.45	76.50	77.18	804,385	+0.51(+0.66%)
Feb 20, 2018	76.68	77.52	76.15	76.67	1,151,091	-0.51(-0.66%)
Feb 16, 2018		77.18	77.18	77.18	0	-1.86(-2.36%)
Feb 15, 2018	79.37	79.81	78.17	79.04	855,803	+0.38(+0.48%)
Feb 14, 2018	77.10	78.90	76.81	78.66	869,489	+1.14(+1.46%)
Feb 13, 2018	77.69	78.45	77.02	77.53	709,438	-0.71(-0.91%)
Feb 12, 2018	78.97	79.80	77.79	78.24	873,838	-0.34(-0.43%)
Feb 09, 2018	77.28	79.42	75.94	78.57	1,387,402	+3.15(+4.18%)
Feb 08, 2018	77.30	79.28	75.39	75.42	1,698,818	-1.66(-2.15%)
Feb 07, 2018	76.78	77.66	76.78	77.08	826,560	-0.02(-0.02%)
Feb 06, 2018	74.23	77.57	73.15	77.10	1,746,368	-0.12(-0.15%)
Feb 05, 2018	77.59	78.44	76.01	77.21	1,279,090	-1.97(-2.49%)
Feb 02, 2018	82.71	82.71	79.06	79.19	1,045,938	-4.37(-5.23%)
Feb 01, 2018	81.62	84.40	81.53	83.56	924,662	+1.41(+1.72%)
Jan 31, 2018	84.18	84.99	81.99	82.15	783,283	-1.29(-1.55%)
Jan 30, 2018	82.95	83.35	82.01	83.44	933,522	-0.48(-0.57%)
Jan 29, 2018	86.06	86.89	83.63	83.92	1,095,809	-3.22(-3.70%)
Jan 26, 2018	86.70	87.52	85.22	87.15	1,119,342	+0.82(+0.95%)
Jan 25, 2018	89.38	90.79	84.12	86.32	2,110,391	+2.07(+2.46%)
Jan 24, 2018	85.93	85.93	83.50	84.25	878,997	-0.95(-1.12%)
Jan 23, 2018	85.45	85.72	84.23	85.20	725,164	+0.10(+0.12%)
Jan 22, 2018	85.92	85.92	83.44	85.10	837,594	-0.79(-0.92%)
Jan 19, 2018	83.15	85.96	82.82	85.89	1,374,194	+3.35(+4.06%)
Jan 18, 2018	82.15	82.88	81.66	82.54	808,411	+0.37(+0.45%)
Jan 17, 2018	82.63	82.99	81.42	82.17	702,131	-0.25(-0.31%)
Jan 16, 2018	84.18	84.47	82.19	82.42	565,573	-1.15(-1.38%)
Jan 12, 2018		83.57	83.57	83.57	0	+1.03(+1.25%)
Jan 11, 2018	81.97	82.57	81.50	82.54	696,115	+0.90(+1.10%)
Jan 10, 2018	82.48	83.03	81.44	81.64	651,422	-0.71(-0.86%)
Jan 09, 2018	82.38	82.89	81.76	82.35	333,261	+0.25(+0.31%)
Jan 08, 2018	81.47	82.58	81.09	82.10	390,572	+0.62(+0.77%)
Jan 05, 2018	82.74	82.96	80.63	81.47	688,629	-1.19(-1.44%)
Jan 04, 2018	83.99	84.47	82.53	82.66	808,238	-0.68(-0.82%)
Jan 03, 2018	83.57	84.05	82.23	83.34	604,195	-0.13(-0.15%)
Jan 02, 2018	82.63	83.74	82.61	83.46	635,267	+1.16(+1.41%)
Dec 29, 2017		82.30	82.30	82.30	0	-0.07(-0.09%)
Dec 28, 2017	82.64	82.89	82.05	82.38	398,802	-0.18(-0.22%)
Dec 27, 2017	82.87	83.36	82.27	82.56	507,777	-0.15(-0.19%)
Dec 26, 2017	82.83	83.25	82.29	82.71	354,069	-0.05(-0.07%)
Dec 22, 2017	82.59	83.00	81.23	82.77	400,829	+0.26(+0.32%)
Dec 21, 2017	82.10	82.67	81.70	82.50	369,820	+0.84(+1.03%)
Dec 20, 2017	82.16	82.50	80.73	81.66	590,859	+0.43(+0.52%)
Dec 19, 2017	82.09	82.09	80.57	81.23	491,381	-0.54(-0.66%)
Dec 18, 2017	80.90	82.34	80.24	81.78	520,934	+1.58(+1.96%)
Dec 15, 2017	79.76	80.96	79.62	80.20	1,174,366	+0.77(+0.97%)
Dec 14, 2017	81.04	81.20	79.38	79.43	684,036	-1.25(-1.55%)
Dec 13, 2017	79.85	81.79	79.81	80.68	1,124,022	+0.65(+0.81%)
Dec 12, 2017	80.53	80.69	79.86	80.03	694,032	-0.07(-0.09%)
Dec 11, 2017	80.58	80.75	80.05	80.10	534,551	-0.29(-0.36%)
Dec 08, 2017	80.27	80.74	78.75	80.39	706,047	+0.71(+0.89%)
Dec 07, 2017	79.43	80.22	78.93	79.69	1,212,952	+0.08(+0.10%)
Dec 06, 2017	80.72	80.77	79.39	79.61	817,930	-1.50(-1.85%)
Dec 05, 2017	83.23	83.23	81.09	81.11	792,728	-2.29(-2.75%)
Dec 04, 2017	82.04	83.81	81.95	83.40	1,218,127	+2.91(+3.61%)

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.