Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	76.60	76.94	76.03	76.09	1,668,026	-0.52(-0.68%)
Feb 27, 2017	76.50	76.68	75.92	76.61	1,378,530	-0.20(-0.26%)
Feb 24, 2017	76.09	76.81	75.80	76.80	1,413,517	+0.57(+0.75%)
Feb 23, 2017	77.45	77.74	76.13	76.23	1,321,546	-1.39(-1.79%)
Feb 22, 2017	77.62	77.73	77.22	77.62	1,444,426	-0.05(-0.06%)
Feb 21, 2017	77.75	77.94	77.19	77.67	1,990,733	+0.30(+0.39%)
Feb 17, 2017		77.37	77.37	77.37	0	+0.68(+0.88%)
Feb 16, 2017	76.90	77.13	76.42	76.69	1,139,037	-0.16(-0.20%)
Feb 15, 2017	76.54	77.02	76.48	76.85	1,286,514	+0.03(+0.04%)
Feb 14, 2017	77.26	77.43	76.61	76.82	2,519,159	-0.26(-0.34%)
Feb 13, 2017	77.18	77.57	76.97	77.08	2,248,946	+0.39(+0.51%)
Feb 10, 2017	76.76	76.97	76.22	76.68	1,755,098	-0.09(-0.11%)
Feb 09, 2017	75.81	77.18	75.74	76.77	2,260,505	+0.88(+1.16%)
Feb 08, 2017	74.74	75.98	74.62	75.89	3,194,851	+1.29(+1.73%)
Feb 07, 2017	74.05	76.64	73.25	74.60	8,207,121	+0.53(+0.71%)
Feb 06, 2017	73.92	75.67	73.28	74.08	15,695,652	+9.17(+14.14%)
Feb 03, 2017	65.03	65.37	64.58	64.90	2,363,440	+0.15(+0.23%)
Feb 02, 2017	64.46	64.86	64.05	64.75	1,227,010	+0.24(+0.38%)
Feb 01, 2017	64.78	64.87	64.25	64.51	1,610,504	-0.30(-0.46%)
Jan 31, 2017	65.15	65.33	64.42	64.81	2,327,964	-0.68(-1.03%)
Jan 30, 2017	64.41	65.57	64.07	65.48	1,701,431	+1.01(+1.57%)
Jan 27, 2017	63.56	64.50	63.53	64.47	2,113,084	+0.84(+1.32%)
Jan 26, 2017	63.32	64.09	62.62	63.63	5,409,703	-4.10(-6.05%)
Jan 25, 2017	67.22	68.00	67.13	67.73	1,887,642	+1.02(+1.53%)
Jan 24, 2017	65.61	66.86	65.61	66.70	1,449,732	+1.19(+1.82%)
Jan 23, 2017	65.67	66.04	65.27	65.51	1,242,136	-0.05(-0.08%)
Jan 20, 2017	65.61	66.13	65.28	65.56	1,217,682	+0.17(+0.26%)
Jan 19, 2017	66.28	66.56	65.25	65.39	1,177,285	-0.61(-0.92%)
Jan 18, 2017	66.60	66.62	65.66	66.00	2,341,851	-0.48(-0.73%)
Jan 17, 2017	65.34	66.52	65.23	66.48	2,118,789	+1.02(+1.56%)
Jan 13, 2017		65.46	65.46	65.46	0	+0.32(+0.49%)
Jan 12, 2017	64.21	65.51	63.47	65.14	1,692,032	+0.76(+1.18%)
Jan 11, 2017	64.44	64.77	63.81	64.38	1,715,761	-0.30(-0.46%)
Jan 10, 2017	64.65	64.95	64.40	64.68	1,258,904	+0.20(+0.31%)
Jan 09, 2017	64.78	65.10	64.14	64.48	1,705,435	-0.21(-0.33%)
Jan 06, 2017	65.22	65.48	63.88	64.69	2,812,670	-0.66(-1.00%)
Jan 05, 2017	62.96	65.72	61.91	65.34	4,261,726	+2.16(+3.42%)
Jan 04, 2017	62.18	63.66	62.18	63.18	2,410,398	+0.89(+1.43%)
Jan 03, 2017	60.97	62.33	60.97	62.29	2,241,907	+1.57(+2.58%)
Dec 30, 2016		60.72	60.72	60.72	0	-0.11(-0.18%)
Dec 29, 2016	60.71	61.30	60.26	60.83	1,553,075	+0.24(+0.40%)
Dec 28, 2016	60.81	60.89	60.40	60.59	1,188,577	-0.45(-0.74%)
Dec 27, 2016	61.43	62.00	60.83	61.04	1,498,944	-0.12(-0.20%)
Dec 23, 2016		61.17	61.17	61.17	0	-0.28(-0.46%)
Dec 22, 2016	62.20	62.20	60.37	61.45	2,478,929	-1.01(-1.61%)
Dec 21, 2016	63.14	63.49	62.34	62.46	1,118,967	-0.75(-1.19%)
Dec 20, 2016	62.64	63.28	62.48	63.21	1,423,294	+0.90(+1.44%)
Dec 19, 2016	62.53	63.43	61.47	62.31	3,147,657	-0.82(-1.30%)
Dec 16, 2016	64.68	65.98	63.06	63.13	7,941,846	-1.57(-2.43%)
Dec 15, 2016	66.59	66.59	64.30	64.70	2,216,556	-1.72(-2.59%)
Dec 14, 2016	66.84	67.38	66.11	66.41	1,857,054	-0.33(-0.49%)
Dec 13, 2016	66.78	67.69	66.10	66.74	1,568,279	-0.31(-0.47%)
Dec 12, 2016	67.53	68.36	66.59	67.05	1,558,354	-0.09(-0.13%)
Dec 09, 2016	67.60	67.60	66.56	67.14	1,047,702	-0.56(-0.83%)
Dec 08, 2016	67.37	68.20	67.15	67.70	1,178,911	+0.16(+0.24%)
Dec 07, 2016	65.92	67.67	65.63	67.54	1,523,908	+1.62(+2.46%)
Dec 06, 2016	66.04	66.34	65.54	65.91	1,234,196	+0.05(+0.07%)
Dec 05, 2016	66.07	66.68	65.75	65.87	1,225,016	+0.31(+0.48%)
Dec 02, 2016	65.59	66.15	65.24	65.56	1,129,486	-0.12(-0.18%)

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.