Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.11	77.96	76.29	76.34	492,621	-0.61(-0.79%)
Feb 27, 2018	77.67	77.93	76.88	76.95	748,029	-0.92(-1.18%)
Feb 26, 2018	77.31	78.08	77.11	77.87	569,930	+0.85(+1.10%)
Feb 23, 2018	76.23	77.08	75.37	77.02	374,181	+1.06(+1.40%)
Feb 22, 2018				75.96	615,582	-0.22(-0.29%)
Feb 21, 2018	75.82	77.74	75.81	76.18	564,821	+0.31(+0.41%)
Feb 20, 2018	76.18	76.73	75.45	75.87	746,064	-0.52(-0.68%)
Feb 16, 2018		76.39	76.39	76.39	0	-0.04(-0.05%)
Feb 15, 2018	76.26	76.70	75.44	76.43	603,982	+0.97(+1.29%)
Feb 14, 2018	73.65	75.56	73.65	75.46	560,731	+1.24(+1.67%)
Feb 13, 2018	74.12	74.32	73.70	74.22	516,349	-0.28(-0.38%)
Feb 12, 2018	73.71	74.98	72.79	74.50	947,866	+1.67(+2.29%)
Feb 09, 2018	73.17	73.66	70.74	72.83	1,212,966	+0.77(+1.07%)
Feb 08, 2018	75.44	75.73	72.00	72.06	1,110,455	-3.71(-4.90%)
Feb 07, 2018	75.41	76.76	75.02	75.77	1,114,286	-0.23(-0.30%)
Feb 06, 2018	73.25	76.57	73.00	76.00	1,614,689	+0.11(+0.14%)
Feb 05, 2018	77.39	78.26	74.94	75.89	599,333	-2.19(-2.80%)
Feb 02, 2018	79.44	79.80	78.06	78.08	624,467	-1.94(-2.42%)
Feb 01, 2018	79.87	80.26	78.83	80.02	719,213	-0.14(-0.17%)
Jan 31, 2018	81.62	82.20	79.85	80.16	577,702	-0.89(-1.10%)
Jan 30, 2018	81.31	81.31	80.86	81.05	776,017	-1.13(-1.38%)
Jan 29, 2018	82.36	82.84	81.38	82.18	921,715	-0.57(-0.69%)
Jan 26, 2018	83.66	84.49	81.65	82.75	1,507,784	+0.00(+0.00%)
Jan 25, 2018	81.95	83.57	81.95	82.75	1,153,097	+1.33(+1.63%)
Jan 24, 2018	81.68	82.24	81.05	81.42	708,083	-0.01(-0.01%)
Jan 23, 2018	81.40	82.02	81.09	81.43	715,495	+0.23(+0.28%)
Jan 22, 2018	81.07	81.30	80.33	81.20	548,088	+0.34(+0.42%)
Jan 19, 2018	80.00	80.90	79.83	80.86	499,393	+1.32(+1.66%)
Jan 18, 2018	79.49	79.89	78.63	79.54	584,469	-0.11(-0.14%)
Jan 17, 2018	79.14	79.80	78.49	79.65	571,849	+1.12(+1.43%)
Jan 16, 2018	79.24	79.75	78.17	78.53	529,724	-0.36(-0.46%)
Jan 12, 2018		78.89	78.89	78.89	0	+1.27(+1.64%)
Jan 11, 2018	77.24	77.67	76.79	77.62	279,016	+0.48(+0.62%)
Jan 10, 2018	77.48	77.77	76.52	77.14	461,495	-0.76(-0.98%)
Jan 09, 2018	77.10	78.19	76.91	77.90	398,406	+1.13(+1.47%)
Jan 08, 2018	76.75	76.82	76.06	76.77	700,132	-0.17(-0.22%)
Jan 05, 2018	76.48	77.01	76.02	76.94	558,252	+0.58(+0.76%)
Jan 04, 2018	76.10	76.56	75.44	76.36	818,756	+0.20(+0.26%)
Jan 03, 2018	74.15	76.20	73.89	76.16	578,707	+2.25(+3.04%)
Jan 02, 2018	73.71	73.94	73.27	73.91	768,498	+0.79(+1.08%)
Dec 29, 2017		73.12	73.12	73.12	0	-0.30(-0.41%)
Dec 28, 2017	73.20	73.47	72.83	73.42	205,299	+0.33(+0.45%)
Dec 27, 2017	73.16	73.26	73.00	73.09	565,737	+0.04(+0.05%)
Dec 26, 2017	73.07	73.22	72.58	73.05	207,626	+0.00(+0.00%)
Dec 22, 2017	73.21	73.29	72.56	73.05	506,503	-0.23(-0.31%)
Dec 21, 2017	73.83	74.00	73.08	73.28	501,638	-0.37(-0.50%)
Dec 20, 2017	73.92	74.05	73.24	73.65	542,744	-0.19(-0.26%)
Dec 19, 2017	73.90	74.12	73.35	73.84	546,751	+0.68(+0.93%)
Dec 18, 2017	72.31	73.24	72.31	73.16	531,311	+1.03(+1.43%)
Dec 15, 2017	71.22	72.39	71.22	72.13	1,165,421	+1.30(+1.84%)
Dec 14, 2017	71.35	71.71	70.44	70.83	700,397	-0.48(-0.67%)
Dec 13, 2017	71.42	71.95	71.23	71.31	624,393	+0.19(+0.27%)
Dec 12, 2017	71.12	71.20	70.62	71.12	546,904	+0.31(+0.44%)
Dec 11, 2017	71.01	71.43	70.38	70.81	390,823	-0.22(-0.31%)
Dec 08, 2017	70.28	71.31	70.15	71.03	760,550	+0.92(+1.31%)
Dec 07, 2017	69.66	70.46	69.31	70.11	693,189	+0.57(+0.82%)
Dec 06, 2017	69.46	69.70	69.21	69.54	594,062	+0.18(+0.26%)
Dec 05, 2017	70.03	70.56	69.22	69.36	652,260	-0.42(-0.60%)
Dec 04, 2017		73.12	69.78	69.78	879,888	-3.34(-4.57%)

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.