Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	72.78	72.78	71.74	71.90	3,013	-1.57(-2.14%)
Feb 27, 2018	75.46	75.46	73.37	73.47	4,813	+3.14(+4.46%)
Feb 26, 2018	70.38	70.42	69.66	70.33	8,777	+0.56(+0.81%)
Feb 23, 2018	69.84	71.01	69.75	69.77	15,193	+0.49(+0.71%)
Feb 22, 2018	68.62	69.31	68.62	69.28	3,557	-1.46(-2.06%)
Feb 21, 2018	70.24	70.88	69.71	70.74	2,034	+1.62(+2.34%)
Feb 20, 2018	69.50	70.04	69.12	69.12	4,233	+0.27(+0.39%)
Feb 16, 2018		68.85	68.85	68.85	0	-1.30(-1.85%)
Feb 15, 2018	69.23	70.19	68.61	70.15	3,755	+2.16(+3.18%)
Feb 14, 2018	67.48	68.82	67.32	67.99	7,793	-0.07(-0.10%)
Feb 13, 2018	67.85	68.66	67.32	68.06	9,351	+0.29(+0.43%)
Feb 12, 2018	67.55	68.32	67.22	67.77	5,249	-0.45(-0.66%)
Feb 09, 2018	67.13	68.22	65.22	68.22	4,821	+1.80(+2.71%)
Feb 08, 2018	67.60	67.62	66.39	66.42	3,871	-3.30(-4.73%)
Feb 07, 2018	69.16	70.68	69.16	69.72	6,881	-1.44(-2.02%)
Feb 06, 2018	67.82	71.51	67.82	71.16	9,711	+2.54(+3.70%)
Feb 05, 2018	69.80	69.80	68.00	68.62	5,995	-1.83(-2.60%)
Feb 02, 2018	71.42	71.42	70.45	70.45	3,007	-1.70(-2.36%)
Feb 01, 2018	72.32	72.58	71.76	72.15	2,633	+0.29(+0.40%)
Jan 31, 2018	72.05	72.13	71.57	71.86	4,816	-1.41(-1.92%)
Jan 30, 2018	73.57	73.57	73.18	73.27	5,593	-0.97(-1.31%)
Jan 29, 2018	75.09	75.10	74.01	74.24	8,327	-1.61(-2.12%)
Jan 26, 2018	76.22	76.22	75.15	75.85	2,899	+1.20(+1.61%)
Jan 25, 2018	75.22	75.67	74.26	74.65	8,065	-1.43(-1.89%)
Jan 24, 2018	76.50	76.50	74.91	76.08	3,358	+0.42(+0.56%)
Jan 23, 2018	75.23	75.79	75.23	75.66	2,307	+1.08(+1.45%)
Jan 22, 2018	74.04	74.58	74.04	74.58	2,530	+0.39(+0.52%)
Jan 19, 2018	73.99	74.20	73.89	74.19	1,370	+0.76(+1.03%)
Jan 18, 2018	73.94	74.20	73.43	73.43	1,875	-0.30(-0.41%)
Jan 17, 2018	72.88	74.12	72.88	73.73	4,334	-0.16(-0.22%)
Jan 16, 2018	73.43	73.89	72.50	73.89	4,751	+0.06(+0.07%)
Jan 12, 2018		73.83	73.83	73.83	0	+1.16(+1.60%)
Jan 11, 2018	72.33	72.94	72.33	72.67	1,000	-0.79(-1.08%)
Jan 10, 2018	72.94	73.46	72.94	73.46	1,914	-1.10(-1.48%)
Jan 09, 2018	74.35	74.65	73.89	74.56	4,046	-0.67(-0.89%)
Jan 08, 2018	75.50	75.83	74.77	75.23	4,780	-1.20(-1.57%)
Jan 05, 2018	76.45	76.45	76.43	76.43	2,072	+0.80(+1.06%)
Jan 04, 2018	75.58	75.64	75.58	75.63	1,265	+0.31(+0.41%)
Jan 03, 2018	75.55	75.55	75.19	75.32	2,125	+0.01(+0.01%)
Jan 02, 2018	75.00	75.80	74.74	75.31	2,179	+0.47(+0.63%)
Dec 29, 2017		74.84	74.84	74.84	0	+0.83(+1.11%)
Dec 28, 2017	74.27	74.27	74.02	74.02	1,530	-0.09(-0.13%)
Dec 27, 2017	73.95	74.39	73.80	74.11	2,262	-0.04(-0.05%)
Dec 26, 2017	74.15	74.15	74.15	74.15	690	+1.03(+1.40%)
Dec 22, 2017	73.12	73.12	73.12	73.12	514	+0.09(+0.13%)
Dec 21, 2017	72.95	73.35	72.95	73.03	2,130	-1.00(-1.35%)
Dec 20, 2017	73.75	74.03	73.63	74.03	1,576	+0.45(+0.61%)
Dec 19, 2017	73.05	73.91	72.92	73.58	3,261	+0.89(+1.22%)
Dec 18, 2017	73.03	73.24	72.26	72.69	3,024	+2.94(+4.22%)
Dec 15, 2017	70.86	71.12	69.75	69.75	2,173	-1.99(-2.77%)
Dec 14, 2017	71.99	72.49	71.67	71.74	3,323	+0.10(+0.14%)
Dec 13, 2017	71.17	71.99	71.17	71.64	2,684	+0.22(+0.31%)
Dec 12, 2017	70.47	71.61	70.25	71.42	8,077	-0.93(-1.29%)
Dec 11, 2017	71.96	72.37	71.96	72.35	2,891	-0.03(-0.03%)
Dec 08, 2017	72.43	72.81	71.91	72.38	3,419	+1.53(+2.15%)
Dec 07, 2017	70.42	70.93	70.42	70.85	2,220	+0.72(+1.03%)
Dec 06, 2017	70.52	70.70	70.12	70.12	2,654	-0.05(-0.06%)
Dec 05, 2017	70.86	70.90	70.17	70.17	2,014	+0.91(+1.31%)
Dec 04, 2017	70.09	70.09	69.10	69.27	1,757	-0.05(-0.07%)

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.