Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.89	81.73	80.26	80.58	1,822,433	-0.09(-0.12%)
Feb 27, 2018	81.83	82.58	80.67	80.68	1,329,409	-1.00(-1.23%)
Feb 26, 2018	80.27	81.71	79.77	81.68	989,495	+1.73(+2.16%)
Feb 23, 2018	77.96	79.99	77.81	79.95	1,162,524	+2.19(+2.82%)
Feb 22, 2018	78.21	78.61	77.56	77.76	1,137,934	-0.08(-0.10%)
Feb 21, 2018	77.69	79.03	77.69	77.84	1,413,411	+0.18(+0.23%)
Feb 20, 2018	79.84	80.24	77.37	77.66	1,395,342	-2.29(-2.86%)
Feb 16, 2018		79.94	79.94	79.94	0	-0.28(-0.35%)
Feb 15, 2018		80.23	79.28	80.23	1,602,156	+0.45(+0.56%)
Feb 14, 2018	78.30	80.46	77.72	79.78	1,717,316	-0.25(-0.31%)
Feb 13, 2018		80.49		80.03	1,369,490	+1.33(+1.69%)
Feb 12, 2018	77.60	78.83	77.13	78.70	1,572,299	+1.58(+2.05%)
Feb 09, 2018	78.41	78.77	75.23	77.12	3,002,298	-0.97(-1.24%)
Feb 08, 2018	79.99	80.39	78.09	78.09	1,901,530	-1.81(-2.27%)
Feb 07, 2018	78.09	80.73	78.09	79.90	2,396,751	+1.55(+1.98%)
Feb 06, 2018	76.80	78.87	75.99	78.35	2,858,192	-0.52(-0.66%)
Feb 05, 2018	78.75	79.51	78.08	78.87	2,479,432	-0.36(-0.46%)
Feb 02, 2018	78.69	79.63	78.22	79.23	2,370,497	-0.16(-0.21%)
Feb 01, 2018	78.76	80.00	77.83	79.39	2,441,489	+0.45(+0.57%)
Jan 31, 2018	79.36	82.77	77.95	78.94	8,757,215	-3.00(-3.66%)
Jan 30, 2018	82.65	83.58	81.84	81.94	3,619,799	-1.19(-1.43%)
Jan 29, 2018	83.11	84.27	82.94	83.13	2,459,798	-0.36(-0.43%)
Jan 26, 2018	84.02	86.47	83.36	83.49	3,285,370	+0.17(+0.21%)
Jan 25, 2018	83.42	85.16	83.14	83.32	2,603,080	+0.30(+0.36%)
Jan 24, 2018	82.10	83.31	81.41	83.02	2,045,586	+1.10(+1.35%)
Jan 23, 2018	82.20	82.56	81.42	81.91	1,182,790	-0.46(-0.56%)
Jan 22, 2018	81.89	82.58	81.21	82.37	1,126,673	+0.23(+0.28%)
Jan 19, 2018	81.17	82.24	80.78	82.14	1,879,527	+1.28(+1.58%)
Jan 18, 2018	80.38	81.61	79.70	80.86	1,596,974	+0.60(+0.75%)
Jan 17, 2018	80.51	80.81	80.00	80.26	1,279,380	+0.01(+0.01%)
Jan 16, 2018	81.57	81.78	80.11	80.25	1,855,152	-1.13(-1.39%)
Jan 12, 2018		81.38	81.38	81.38	0	+0.31(+0.38%)
Jan 11, 2018	79.14	81.14	79.13	81.07	1,228,432	+2.14(+2.71%)
Jan 10, 2018				78.93	1,208,467	-0.02(-0.02%)
Jan 09, 2018	78.47	79.76	78.47	78.94	2,238,996	+0.59(+0.75%)
Jan 08, 2018	77.16	78.73	77.16	78.36	1,255,063	+1.04(+1.35%)
Jan 05, 2018	77.75	78.26	77.02	77.31	1,045,619	-0.13(-0.17%)
Jan 04, 2018	77.98	78.21	76.98	77.44	1,866,149	+0.20(+0.26%)
Jan 03, 2018	76.98	77.34	76.35	77.24	1,406,842	-0.22(-0.28%)
Jan 02, 2018	77.46	77.60	76.66	77.46	1,145,618	+0.56(+0.73%)
Dec 29, 2017		76.90	76.90	76.90	0	-0.32(-0.41%)
Dec 28, 2017	77.26	77.29	76.28	77.22	875,936	-0.03(-0.04%)
Dec 27, 2017	76.79	77.51	76.14	77.25	781,418	+0.61(+0.80%)
Dec 26, 2017	76.47	77.44	76.35	76.64	858,529	+0.08(+0.10%)
Dec 22, 2017	75.28	77.03	75.00	76.56	1,566,417	+1.36(+1.80%)
Dec 21, 2017	75.08	75.32	74.54	75.21	1,096,796	+0.33(+0.44%)
Dec 20, 2017	75.37	75.66	74.85	74.88	1,449,178	+0.10(+0.14%)
Dec 19, 2017	74.90	75.36	74.59	74.77	1,267,368	-0.46(-0.61%)
Dec 18, 2017	74.99	75.78	74.54	75.23	2,108,366	+0.82(+1.10%)
Dec 15, 2017	73.89	74.88	73.53	74.41	3,704,427	+0.76(+1.03%)
Dec 14, 2017	75.59	75.59	73.51	73.65	2,701,700	-1.70(-2.26%)
Dec 13, 2017	75.63	76.01	75.19	75.35	1,774,518	-0.20(-0.26%)
Dec 12, 2017	75.71	75.93	75.05	75.55	1,063,391	+0.03(+0.03%)
Dec 11, 2017	75.79	75.91	75.21	75.52	1,121,902	-0.35(-0.46%)
Dec 08, 2017	75.04	75.90	74.78	75.88	1,457,681	+0.82(+1.10%)
Dec 07, 2017	74.56	75.33	74.22	75.05	1,990,498	+0.23(+0.31%)
Dec 06, 2017	73.59	74.97	73.37	74.82	1,723,694	+1.06(+1.43%)
Dec 05, 2017	74.63	75.01	73.58	73.76	1,901,280	-0.72(-0.97%)
Dec 04, 2017	75.16	76.04	74.33	74.48	2,964,036	+0.19(+0.25%)

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.