Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	76.88	76.97	75.38	75.40	7,007,201	-1.23(-1.60%)
Feb 27, 2018	77.43	77.69	76.62	76.62	8,325,888	-0.81(-1.04%)
Feb 26, 2018	76.60	77.52	76.60	77.43	6,992,788	+0.97(+1.27%)
Feb 23, 2018	75.71	76.49	75.38	76.46	6,136,198	+1.20(+1.60%)
Feb 22, 2018			75.08	75.26	7,048,583	-0.12(-0.15%)
Feb 21, 2018	75.68	76.70	75.37	75.38	10,491,258	-0.31(-0.41%)
Feb 20, 2018	76.17	76.42	75.48	75.69	9,893,935	-0.84(-1.10%)
Feb 16, 2018		76.53	76.53	76.53	0	+0.55(+0.72%)
Feb 15, 2018	75.67	76.01	75.16	75.99	10,623,004	+0.83(+1.11%)
Feb 14, 2018	73.84	75.28	73.77	75.15	11,283,340	+0.84(+1.13%)
Feb 13, 2018	73.83	74.48	73.37	74.31	9,386,943	+0.05(+0.07%)
Feb 12, 2018	74.04	74.84	73.38	74.26	14,919,291	+0.69(+0.94%)
Feb 09, 2018	73.20	74.20	71.29	73.57	39,656,744	+1.03(+1.42%)
Feb 08, 2018	75.13	75.37	72.48	72.54	22,600,850	-2.61(-3.47%)
Feb 07, 2018	75.02	76.20	74.76	75.15	19,341,142	-0.09(-0.12%)
Feb 06, 2018	72.98	75.56	72.94	75.24	37,168,504	-0.16(-0.21%)
Feb 05, 2018	77.48	77.95	73.81	75.40	33,008,230	-2.46(-3.17%)
Feb 02, 2018	78.33	79.02	77.84	77.86	11,761,394	-1.11(-1.41%)
Feb 01, 2018	78.64	79.33	78.44	78.97	14,338,697	+0.03(+0.03%)
Jan 31, 2018	80.50	80.73	78.67	78.94	17,711,904	-1.14(-1.42%)
Jan 30, 2018	80.19	80.75	79.99	80.08	15,924,444	-1.72(-2.10%)
Jan 29, 2018	81.81	82.25	81.79	81.80	14,109,184	-0.22(-0.27%)
Jan 26, 2018	80.67	82.05	80.65	82.03	10,919,097	+1.73(+2.15%)
Jan 25, 2018	80.00	80.38	79.70	80.30	7,074,295	+0.68(+0.86%)
Jan 24, 2018	79.78	79.91	79.34	79.62	9,252,560	+0.23(+0.29%)
Jan 23, 2018	79.76	79.91	79.31	79.38	8,523,345	-0.39(-0.48%)
Jan 22, 2018	79.22	79.81	79.08	79.77	12,445,501	+0.52(+0.66%)
Jan 19, 2018	79.26	79.28	78.86	79.25	5,359,357	+0.30(+0.37%)
Jan 18, 2018	78.94	79.04	78.49	78.95	8,877,313	+0.02(+0.02%)
Jan 17, 2018	78.54	79.10	78.34	78.94	8,051,210	+0.75(+0.96%)
Jan 16, 2018	78.28	78.81	78.06	78.18	9,954,481	+0.39(+0.50%)
Jan 12, 2018		77.80	77.80	77.80	0	+0.59(+0.77%)
Jan 11, 2018	77.01	77.22	76.79	77.21	4,740,372	+0.33(+0.43%)
Jan 10, 2018		76.89		76.88	12,092,399	-0.13(-0.17%)
Jan 09, 2018	76.35	77.17	76.27	77.01	7,770,413	+0.90(+1.18%)
Jan 08, 2018	76.30	76.40	75.72	76.11	5,766,579	-0.28(-0.36%)
Jan 05, 2018	75.99	76.46	75.84	76.39	8,458,237	+0.65(+0.85%)
Jan 04, 2018	75.88	76.02	75.55	75.75	8,662,723	+0.11(+0.14%)
Jan 03, 2018	74.91	75.69	74.70	75.64	8,487,828	+0.72(+0.96%)
Jan 02, 2018	74.37	74.96	74.26	74.92	7,486,921	+0.83(+1.12%)
Dec 29, 2017		74.09	74.09	74.09	0	-0.46(-0.61%)
Dec 28, 2017	74.57	74.68	74.31	74.55	6,004,524	+0.11(+0.14%)
Dec 27, 2017	74.37	74.63	74.36	74.44	4,523,358	+0.13(+0.17%)
Dec 26, 2017	74.23	74.41	74.23	74.31	2,789,677	+0.02(+0.02%)
Dec 22, 2017	74.43	74.52	74.11	74.29	7,838,118	-0.24(-0.32%)
Dec 21, 2017	74.94	74.98	74.48	74.54	4,802,327	-0.17(-0.23%)
Dec 20, 2017	75.11	75.23	74.70	74.71	5,230,176	-0.24(-0.32%)
Dec 19, 2017	75.15	75.41	74.91	74.95	5,330,801	-0.09(-0.12%)
Dec 18, 2017	75.25	75.45	74.99	75.04	6,311,248	+0.03(+0.04%)
Dec 15, 2017	74.47	75.04	74.47	75.01	8,941,401	+0.82(+1.10%)
Dec 14, 2017	75.02	75.11	74.12	74.19	7,587,634	-0.76(-1.01%)
Dec 13, 2017	74.69	75.16	74.66	74.95	9,478,571	+0.26(+0.35%)
Dec 12, 2017	74.43	74.81	74.43	74.69	6,799,436	+0.29(+0.40%)
Dec 11, 2017	74.15	74.44	74.04	74.40	7,382,099	+0.31(+0.42%)
Dec 08, 2017	73.48	74.10	73.44	74.09	9,461,029	+0.82(+1.12%)
Dec 07, 2017	73.20	73.41	72.99	73.27	4,458,424	+0.02(+0.02%)
Dec 06, 2017	73.36	73.60	72.93	73.25	9,560,594	-0.06(-0.09%)
Dec 05, 2017	73.48	73.85	73.25	73.31	14,835,635	-0.12(-0.17%)
Dec 04, 2017	74.77	74.77	73.44	73.44	10,946,968	-0.91(-1.22%)

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.