Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	87.69	93.87	87.63	92.91	4,639,436	+8.28(+9.79%)
Feb 27, 2017	85.11	85.49	84.41	84.63	1,016,333	-0.43(-0.51%)
Feb 24, 2017	84.14	85.25	83.31	85.06	764,770	+0.48(+0.56%)
Feb 23, 2017	85.23	85.34	84.00	84.58	806,930	-0.03(-0.03%)
Feb 22, 2017	85.50	85.72	84.56	84.61	713,298	-1.23(-1.43%)
Feb 21, 2017	84.67	85.87	84.58	85.84	863,283	+1.70(+2.02%)
Feb 17, 2017		84.13	84.13	84.13	0	-0.45(-0.53%)
Feb 16, 2017	85.01	86.03	84.27	84.58	648,654	-0.32(-0.38%)
Feb 15, 2017	83.58	85.13	83.31	84.90	1,650,237	+1.44(+1.72%)
Feb 14, 2017	86.38	86.38	82.70	83.47	1,807,925	-3.26(-3.76%)
Feb 13, 2017	86.34	87.33	85.72	86.72	721,566	+0.96(+1.12%)
Feb 10, 2017	86.45	86.45	85.37	85.76	696,842	-0.19(-0.22%)
Feb 09, 2017	86.36	86.82	85.72	85.96	544,952	-0.40(-0.47%)
Feb 08, 2017	85.04	86.40	84.39	86.36	722,795	+1.42(+1.67%)
Feb 07, 2017	86.04	86.45	84.45	84.94	826,888	-1.36(-1.58%)
Feb 06, 2017	86.08	86.47	85.83	86.30	522,199	+0.02(+0.02%)
Feb 03, 2017	85.47	86.45	85.12	86.29	488,188	+1.24(+1.46%)
Feb 02, 2017	85.49	85.49	83.75	85.04	643,915	-0.46(-0.54%)
Feb 01, 2017	85.30	85.71	83.90	85.50	934,286	+0.70(+0.83%)
Jan 31, 2017	86.60	86.66	84.68	84.79	1,588,267	-1.77(-2.04%)
Jan 30, 2017	86.76	86.82	85.83	86.56	740,086	-0.78(-0.89%)
Jan 27, 2017	87.26	87.75	86.73	87.34	494,873	-0.06(-0.06%)
Jan 26, 2017	86.12	87.77	86.08	87.39	870,137	+1.35(+1.57%)
Jan 25, 2017	87.70	87.74	85.35	86.04	1,183,874	-1.42(-1.62%)
Jan 24, 2017	85.98	87.72	85.77	87.46	1,007,162	+1.69(+1.97%)
Jan 23, 2017	85.47	85.96	84.99	85.76	381,736	+0.31(+0.36%)
Jan 20, 2017	85.64	86.08	84.98	85.45	766,491	+0.28(+0.33%)
Jan 19, 2017	84.89	86.41	84.70	85.17	665,960	+0.41(+0.49%)
Jan 18, 2017	86.81	86.96	84.48	84.76	1,206,921	-1.60(-1.85%)
Jan 17, 2017	87.08	87.68	85.96	86.36	922,983	+0.32(+0.37%)
Jan 13, 2017		86.04	86.04	86.04	0	+0.23(+0.27%)
Jan 12, 2017	85.61	86.32	84.39	85.81	1,138,685	+0.41(+0.48%)
Jan 11, 2017	82.90	86.16	82.45	85.40	1,974,753	+3.13(+3.81%)
Jan 10, 2017	83.16	83.45	81.54	82.27	901,365	-0.55(-0.66%)
Jan 09, 2017	83.05	83.27	82.72	82.82	1,022,702	-0.30(-0.36%)
Jan 06, 2017	82.94	83.29	82.25	83.12	601,903	+0.38(+0.46%)
Jan 05, 2017	82.96	83.65	82.13	82.73	997,705	-0.28(-0.34%)
Jan 04, 2017	81.21	83.43	81.18	83.02	1,231,961	+2.43(+3.01%)
Jan 03, 2017	79.77	80.65	79.61	80.59	1,065,871	+1.80(+2.29%)
Dec 30, 2016		78.79	78.79	78.79	0	-0.91(-1.14%)
Dec 29, 2016	79.38	79.76	79.00	79.70	388,067	+0.45(+0.57%)
Dec 28, 2016	81.51	81.84	79.17	79.25	660,067	-2.22(-2.73%)
Dec 27, 2016	81.36	81.88	81.10	81.47	250,120	+0.17(+0.21%)
Dec 23, 2016		81.30	81.30	81.30	0	+0.37(+0.45%)
Dec 22, 2016	81.46	81.95	80.74	80.93	414,136	-0.79(-0.96%)
Dec 21, 2016	81.77	82.37	81.54	81.72	432,793	-0.05(-0.07%)
Dec 20, 2016	81.55	82.20	81.16	81.77	502,799	+0.31(+0.38%)
Dec 19, 2016	81.88	82.07	80.89	81.46	885,850	-0.21(-0.26%)
Dec 16, 2016	82.42	82.84	80.62	81.67	1,785,832	-0.54(-0.66%)
Dec 15, 2016	82.69	83.10	81.75	82.21	886,255	-0.11(-0.13%)
Dec 14, 2016	83.43	84.02	82.27	82.32	1,560,845	-1.08(-1.29%)
Dec 13, 2016	83.72	83.97	82.64	83.40	1,055,393	+0.10(+0.12%)
Dec 12, 2016	82.92	83.56	82.70	83.31	772,825	+0.57(+0.69%)
Dec 09, 2016	83.63	83.63	82.22	82.73	953,044	-1.01(-1.21%)
Dec 08, 2016	82.10	84.15	81.47	83.74	1,714,896	+2.74(+3.38%)
Dec 07, 2016	78.67	81.07	78.67	81.01	882,629	+2.26(+2.87%)
Dec 06, 2016	78.22	79.03	78.09	78.75	1,460,774	+0.04(+0.05%)
Dec 05, 2016	78.05	78.86	77.91	78.71	1,286,668	+1.30(+1.67%)
Dec 02, 2016	78.16	78.43	76.97	77.41	743,079	-0.72(-0.92%)

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.