Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	79.07	79.71	78.01	78.77	671,510	-0.58(-0.73%)
Feb 27, 2017	79.69	79.83	78.40	79.35	519,862	-0.29(-0.36%)
Feb 24, 2017	81.19	81.19	79.49	79.64	529,903	-1.68(-2.07%)
Feb 23, 2017	82.04	82.80	80.80	81.32	447,622	-1.66(-2.00%)
Feb 22, 2017	83.46	83.87	82.77	82.98	316,255	-0.58(-0.69%)
Feb 21, 2017	82.32	84.36	82.32	83.56	650,271	+1.72(+2.10%)
Feb 17, 2017		81.84	81.84	81.84	0	+0.31(+0.38%)
Feb 16, 2017	83.59	84.23	80.67	81.53	790,365	-1.86(-2.23%)
Feb 15, 2017	81.70	84.13	81.23	83.39	622,240	+0.92(+1.12%)
Feb 14, 2017	81.47	82.93	80.85	82.47	404,011	+0.46(+0.56%)
Feb 13, 2017	82.58	83.64	81.60	82.01	561,256	-0.49(-0.59%)
Feb 10, 2017	82.71	83.65	81.94	82.50	401,067	-0.15(-0.18%)
Feb 09, 2017	82.71	83.29	81.11	82.65	492,854	+1.36(+1.67%)
Feb 08, 2017	82.50	82.72	80.23	81.29	648,791	-1.05(-1.28%)
Feb 07, 2017	81.90	83.28	81.02	82.34	539,152	+0.48(+0.59%)
Feb 06, 2017	83.49	83.51	81.49	81.86	553,782	-1.95(-2.33%)
Feb 03, 2017	80.99	83.89	80.71	83.81	1,115,301	+3.09(+3.83%)
Feb 02, 2017	80.04	80.81	79.13	80.72	655,925	+0.63(+0.79%)
Feb 01, 2017	80.14	81.44	79.69	80.09	869,432	-0.07(-0.09%)
Jan 31, 2017	76.91	80.27	76.83	80.16	792,215	+2.82(+3.65%)
Jan 30, 2017	77.36	77.78	76.14	77.34	1,020,318	-0.59(-0.76%)
Jan 27, 2017	79.65	80.78	75.44	77.93	3,029,012	-4.70(-5.69%)
Jan 26, 2017	81.62	83.30	81.07	82.63	1,341,113	+1.83(+2.26%)
Jan 25, 2017	80.84	81.83	80.20	80.80	653,254	+1.08(+1.35%)
Jan 24, 2017	80.15	80.97	79.41	79.72	537,288	+0.18(+0.23%)
Jan 23, 2017	80.88	81.88	78.76	79.54	750,039	-1.07(-1.33%)
Jan 20, 2017	80.85	81.93	80.29	80.61	354,082	-0.24(-0.30%)
Jan 19, 2017	81.71	82.51	80.71	80.85	348,136	+0.02(+0.02%)
Jan 18, 2017	79.77	80.94	78.99	80.83	350,838	+1.26(+1.58%)
Jan 17, 2017	81.27	81.47	79.23	79.57	338,141	-2.32(-2.83%)
Jan 13, 2017		81.89	81.89	81.89	0	+0.81(+1.00%)
Jan 12, 2017	80.26	81.18	78.11	81.08	430,232	+0.66(+0.82%)
Jan 11, 2017	78.71	80.77	77.56	80.42	440,074	+2.16(+2.76%)
Jan 10, 2017	79.35	79.49	76.93	78.26	429,735	-0.47(-0.60%)
Jan 09, 2017	79.00	79.87	78.26	78.73	466,890	-0.45(-0.57%)
Jan 06, 2017	77.38	79.65	76.30	79.18	750,192	+2.18(+2.83%)
Jan 05, 2017	75.00	77.50	74.70	77.00	680,757	+2.28(+3.05%)
Jan 04, 2017	73.84	75.83	72.96	74.72	494,505	+1.36(+1.85%)
Jan 03, 2017	71.50	73.67	71.39	73.36	601,694	+2.71(+3.84%)
Dec 30, 2016		70.65	70.65	70.65	0	-0.35(-0.49%)
Dec 29, 2016	70.89	71.50	69.78	71.00	314,080	+0.28(+0.40%)
Dec 28, 2016	71.00	71.92	69.88	70.72	593,658	-0.78(-1.09%)
Dec 27, 2016	70.35	71.67	70.07	71.50	328,158	+0.92(+1.30%)
Dec 23, 2016		70.58	70.58	70.58	0	+1.17(+1.69%)
Dec 22, 2016	71.17	71.17	69.25	69.41	450,177	-1.42(-2.00%)
Dec 21, 2016	71.25	71.71	69.23	70.83	615,228	-0.73(-1.02%)
Dec 20, 2016	71.81	72.86	71.28	71.56	499,192	-0.16(-0.22%)
Dec 19, 2016	70.09	71.97	70.00	71.72	454,963	+1.53(+2.18%)
Dec 16, 2016	72.27	72.37	69.77	70.19	542,920	-1.68(-2.34%)
Dec 15, 2016	72.41	72.79	71.48	71.87	450,902	-0.08(-0.11%)
Dec 14, 2016	71.53	72.24	70.85	71.95	403,860	+0.23(+0.32%)
Dec 13, 2016	70.39	72.75	70.38	71.72	442,478	+1.34(+1.90%)
Dec 12, 2016	71.84	72.25	69.50	70.38	551,733	-1.88(-2.60%)
Dec 09, 2016	74.45	75.99	72.20	72.26	463,299	-2.56(-3.42%)
Dec 08, 2016	74.03	75.06	73.04	74.82	436,029	+0.85(+1.15%)
Dec 07, 2016	72.50	74.60	71.42	73.97	533,091	+1.10(+1.51%)
Dec 06, 2016	73.08	73.29	71.52	72.87	605,091	-0.27(-0.37%)
Dec 05, 2016	71.31	74.10	71.14	73.14	752,395	+2.00(+2.81%)
Dec 02, 2016	69.94	72.18	69.19	71.14	1,109,941	-0.23(-0.32%)

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.