Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	83.77	84.39	83.18	84.05	1,732,756	+0.30(+0.36%)
Feb 27, 2017	84.08	84.40	83.63	83.75	862,126	-0.17(-0.20%)
Feb 24, 2017	82.47	84.37	82.15	83.92	1,803,638	+1.56(+1.89%)
Feb 23, 2017	81.02	82.55	80.58	82.37	1,669,663	+1.66(+2.05%)
Feb 22, 2017	81.42	82.34	80.34	80.71	1,692,565	-0.79(-0.97%)
Feb 21, 2017	81.06	81.70	80.85	81.50	1,953,243	+0.44(+0.55%)
Feb 17, 2017		81.06	81.06	81.06	0	+0.79(+0.98%)
Feb 16, 2017	81.52	82.18	80.02	80.27	2,922,115	-1.00(-1.24%)
Feb 15, 2017	81.61	81.61	80.51	81.28	3,306,617	-0.68(-0.83%)
Feb 14, 2017	83.43	83.43	81.72	81.95	2,361,017	-1.51(-1.81%)
Feb 13, 2017	83.78	84.03	83.28	83.46	1,433,740	+0.03(+0.04%)
Feb 10, 2017	83.84	84.12	82.64	83.43	2,314,867	-0.44(-0.53%)
Feb 09, 2017	83.86	84.19	83.01	83.88	915,890	+0.02(+0.02%)
Feb 08, 2017	83.49	84.48	82.99	83.86	1,115,391	+0.47(+0.57%)
Feb 07, 2017	83.28	83.90	82.95	83.39	852,119	+0.19(+0.23%)
Feb 06, 2017	83.56	83.75	82.14	83.19	1,858,581	-0.67(-0.80%)
Feb 03, 2017	83.84	84.83	83.58	83.86	1,238,765	+0.68(+0.82%)
Feb 02, 2017	83.04	83.67	82.67	83.18	1,227,748	+0.37(+0.44%)
Feb 01, 2017	83.64	83.86	82.67	82.81	1,310,504	-0.96(-1.14%)
Jan 31, 2017	82.96	84.11	82.96	83.77	1,675,338	+0.94(+1.14%)
Jan 30, 2017	82.92	82.92	82.31	82.83	994,538	-0.01(-0.01%)
Jan 27, 2017	83.87	83.90	82.44	82.83	1,091,397	-0.89(-1.06%)
Jan 26, 2017	83.74	84.33	83.28	83.72	1,665,207	+0.14(+0.17%)
Jan 25, 2017	83.51	84.05	82.89	83.58	1,673,416	+0.03(+0.04%)
Jan 24, 2017	82.57	83.84	82.32	83.55	1,510,549	+1.01(+1.23%)
Jan 23, 2017	82.26	82.80	82.12	82.54	1,272,428	+0.19(+0.24%)
Jan 20, 2017	81.80	82.81	81.77	82.34	1,961,750	+0.82(+1.00%)
Jan 19, 2017	80.77	81.64	80.24	81.53	1,263,134	+0.09(+0.11%)
Jan 18, 2017	80.12	81.72	80.05	81.43	2,382,538	+1.00(+1.25%)
Jan 17, 2017	80.08	80.76	80.08	80.43	1,815,488	+0.82(+1.03%)
Jan 13, 2017		79.61	79.61	79.61	0	-0.16(-0.20%)
Jan 12, 2017	79.42	80.33	79.05	79.77	1,360,055	+0.23(+0.29%)
Jan 11, 2017	79.52	80.39	79.35	79.54	1,202,175	-0.12(-0.16%)
Jan 10, 2017	80.17	80.38	79.36	79.67	1,580,399	-0.34(-0.43%)
Jan 09, 2017	80.65	80.84	79.40	80.01	1,919,989	-0.97(-1.19%)
Jan 06, 2017	81.63	81.90	80.70	80.97	1,621,856	-0.93(-1.14%)
Jan 05, 2017	79.61	81.97	79.21	81.91	3,623,113	+2.12(+2.66%)
Jan 04, 2017	77.39	80.50	77.15	79.78	3,200,271	+2.45(+3.17%)
Jan 03, 2017	76.96	77.35	76.30	77.33	1,815,303	+0.86(+1.12%)
Dec 30, 2016		76.47	76.47	76.47	0	-0.12(-0.15%)
Dec 29, 2016	74.88	76.86	74.79	76.59	1,521,974	+1.86(+2.49%)
Dec 28, 2016	75.22	75.42	74.33	74.73	1,125,234	-0.31(-0.41%)
Dec 27, 2016	75.21	75.63	74.72	75.04	655,221	+0.05(+0.07%)
Dec 23, 2016		74.99	74.99	74.99	0	+0.12(+0.17%)
Dec 22, 2016	74.06	75.12	73.64	74.86	1,048,134	+0.68(+0.91%)
Dec 21, 2016	74.60	76.15	74.15	74.19	1,505,607	-0.33(-0.45%)
Dec 20, 2016	75.17	76.38	74.22	74.52	1,975,460	-0.66(-0.88%)
Dec 19, 2016	74.75	75.21	73.86	75.18	1,387,162	+1.56(+2.13%)
Dec 16, 2016	74.03	75.17	73.32	73.62	3,946,605	+0.20(+0.28%)
Dec 15, 2016	73.30	74.73	72.68	73.42	1,656,926	-0.16(-0.21%)
Dec 14, 2016	75.49	75.56	73.47	73.57	1,841,561	-1.67(-2.22%)
Dec 13, 2016	75.08	75.66	73.83	75.24	2,418,369	+0.85(+1.14%)
Dec 12, 2016	72.30	74.74	72.30	74.40	2,738,599	+1.90(+2.62%)
Dec 09, 2016	73.07	73.80	72.05	72.50	1,570,778	-0.15(-0.21%)
Dec 08, 2016	71.64	72.84	71.27	72.65	2,070,131	+1.51(+2.12%)
Dec 07, 2016	69.52	71.33	69.50	71.14	1,499,251	+1.94(+2.81%)
Dec 06, 2016	69.54	70.54	69.02	69.20	2,042,792	-0.08(-0.12%)
Dec 05, 2016	68.78	69.61	68.71	69.28	1,276,541	+0.57(+0.83%)
Dec 02, 2016	68.37	70.04	68.37	68.71	1,579,753	+0.35(+0.52%)

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.