Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	76.64	77.01	76.40	76.50	1,680,964	-0.11(-0.14%)
Feb 27, 2017	77.02	77.30	76.17	76.61	1,358,230	-0.72(-0.93%)
Feb 24, 2017	77.30	77.42	76.58	77.33	1,326,924	+0.06(+0.08%)
Feb 23, 2017	77.80	78.01	77.12	77.26	1,632,972	-0.17(-0.21%)
Feb 22, 2017	77.73	78.16	77.27	77.43	1,736,112	-0.40(-0.52%)
Feb 21, 2017	78.35	78.82	77.69	77.83	2,621,890	-0.33(-0.42%)
Feb 17, 2017		78.17	78.17	78.17	0	+1.59(+2.08%)
Feb 16, 2017	76.66	76.97	75.89	76.57	1,663,842	-0.25(-0.32%)
Feb 15, 2017	76.63	77.19	76.00	76.82	2,213,831	+0.27(+0.35%)
Feb 14, 2017	75.73	76.84	75.59	76.56	1,812,355	+0.61(+0.80%)
Feb 13, 2017	76.15	76.30	75.80	75.95	1,140,574	+0.00(+0.00%)
Feb 10, 2017	75.92	76.09	75.54	75.95	1,832,101	-0.06(-0.08%)
Feb 09, 2017	75.86	76.23	75.67	76.01	1,669,383	+0.16(+0.21%)
Feb 08, 2017	76.43	76.77	75.59	75.86	2,461,771	-0.84(-1.09%)
Feb 07, 2017	76.49	77.02	75.70	76.69	2,612,550	+0.53(+0.70%)
Feb 06, 2017	76.32	76.51	75.92	76.16	2,299,387	-0.18(-0.24%)
Feb 03, 2017	75.46	76.79	75.35	76.34	3,692,419	+0.94(+1.24%)
Feb 02, 2017	76.24	76.61	74.36	75.41	5,460,898	+1.91(+2.60%)
Feb 01, 2017	74.33	74.75	72.97	73.49	5,147,354	-1.19(-1.59%)
Jan 31, 2017	74.41	74.72	73.85	74.68	2,056,339	+0.31(+0.42%)
Jan 30, 2017	74.59	74.59	73.67	74.37	1,818,767	-0.08(-0.11%)
Jan 27, 2017	75.02	75.20	74.20	74.45	1,293,018	-0.92(-1.22%)
Jan 26, 2017	75.60	76.63	75.08	75.37	2,964,100	-0.05(-0.06%)
Jan 25, 2017	74.53	75.46	74.40	75.42	2,161,531	+1.12(+1.51%)
Jan 24, 2017	73.37	74.34	73.29	74.29	1,386,121	+1.05(+1.43%)
Jan 23, 2017	73.14	73.39	72.76	73.25	1,274,143	+0.02(+0.03%)
Jan 20, 2017	72.64	73.37	72.41	73.23	2,015,228	+0.68(+0.94%)
Jan 19, 2017	72.86	72.94	72.06	72.55	1,870,714	-0.35(-0.48%)
Jan 18, 2017	73.56	73.96	72.85	72.90	1,757,104	-0.53(-0.73%)
Jan 17, 2017	72.97	73.88	72.88	73.43	2,450,271	+0.97(+1.35%)
Jan 13, 2017		72.46	72.46	72.46	0	-0.32(-0.44%)
Jan 12, 2017	72.41	73.43	71.82	72.78	3,630,532	+0.74(+1.03%)
Jan 11, 2017	70.47	72.03	70.20	72.03	3,031,564	+0.90(+1.27%)
Jan 10, 2017	72.10	72.10	71.02	71.13	2,680,032	-0.82(-1.14%)
Jan 09, 2017	72.46	72.65	71.83	71.95	1,519,213	-0.85(-1.16%)
Jan 06, 2017	72.32	73.11	72.00	72.80	1,777,507	+0.52(+0.71%)
Jan 05, 2017	71.90	72.36	71.32	72.28	1,726,315	-0.09(-0.13%)
Jan 04, 2017	71.30	72.64	71.27	72.37	1,653,383	+1.26(+1.77%)
Jan 03, 2017	71.05	71.70	70.74	71.11	2,232,311	+0.77(+1.10%)
Dec 30, 2016		70.34	70.34	70.34	0	-0.72(-1.01%)
Dec 29, 2016	71.30	71.61	70.85	71.06	927,493	+0.05(+0.06%)
Dec 28, 2016	71.81	71.98	70.97	71.01	1,328,155	-0.93(-1.29%)
Dec 27, 2016	72.03	72.20	71.73	71.94	1,221,974	-0.14(-0.19%)
Dec 23, 2016		72.08	72.08	72.08	0	-0.37(-0.51%)
Dec 22, 2016	72.08	72.57	71.54	72.45	2,504,064	+0.61(+0.84%)
Dec 21, 2016	71.31	72.00	71.16	71.84	2,144,548	+0.45(+0.63%)
Dec 20, 2016	70.57	71.41	70.25	71.39	2,420,585	+1.24(+1.77%)
Dec 19, 2016	70.41	70.63	69.73	70.15	2,650,780	+0.14(+0.20%)
Dec 16, 2016	70.79	71.26	69.92	70.01	4,520,491	-1.33(-1.87%)
Dec 15, 2016	71.64	72.23	70.80	71.34	3,453,573	-0.35(-0.49%)
Dec 14, 2016	72.46	72.99	71.54	71.69	3,372,244	-0.71(-0.98%)
Dec 13, 2016	72.04	72.91	72.04	72.40	2,369,865	+0.46(+0.64%)
Dec 12, 2016	73.29	73.30	71.58	71.94	3,054,383	-1.36(-1.86%)
Dec 09, 2016	73.03	73.42	72.80	73.30	1,760,413	+0.39(+0.53%)
Dec 08, 2016	72.19	72.94	72.00	72.91	2,220,980	+0.88(+1.23%)
Dec 07, 2016	71.57	72.66	71.30	72.03	2,760,461	+0.80(+1.12%)
Dec 06, 2016	71.19	71.36	70.67	71.23	2,710,613	+0.28(+0.39%)
Dec 05, 2016	70.24	71.38	69.89	70.96	2,996,636	+1.21(+1.74%)
Dec 02, 2016	70.00	70.55	69.60	69.74	2,182,920	-0.06(-0.09%)

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.