Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	79.94	80.76	79.31	79.63	1,844,284	-0.09(-0.12%)
Feb 27, 2018	80.87	81.60	79.71	79.72	1,345,348	-0.99(-1.23%)
Feb 26, 2018	79.32	80.75	78.82	80.71	1,001,359	+1.71(+2.16%)
Feb 23, 2018	77.04	79.04	76.89	79.01	1,176,463	+2.17(+2.82%)
Feb 22, 2018	77.28	77.68	76.64	76.84	1,151,578	-0.08(-0.10%)
Feb 21, 2018	76.77	78.10	76.77	76.92	1,430,358	+0.18(+0.23%)
Feb 20, 2018	78.89	79.29	76.46	76.74	1,412,072	-2.26(-2.86%)
Feb 16, 2018		79.00	79.00	79.00	0	-0.28(-0.35%)
Feb 15, 2018		79.28	78.34	79.28	1,621,366	+0.44(+0.56%)
Feb 14, 2018	77.38	79.51	76.80	78.84	1,737,907	-0.25(-0.31%)
Feb 13, 2018		79.53		79.08	1,385,910	+1.31(+1.69%)
Feb 12, 2018	76.68	77.90	76.22	77.77	1,591,151	+1.56(+2.05%)
Feb 09, 2018	77.48	77.84	74.34	76.21	3,038,296	-0.96(-1.24%)
Feb 08, 2018	79.04	79.44	77.16	77.16	1,924,330	-1.79(-2.27%)
Feb 07, 2018	77.16	79.77	77.16	78.95	2,425,489	+1.54(+1.98%)
Feb 06, 2018	75.89	77.94	75.09	77.42	2,892,463	-0.51(-0.66%)
Feb 05, 2018	77.82	78.57	77.15	77.93	2,509,160	-0.36(-0.46%)
Feb 02, 2018	77.76	78.69	77.29	78.29	2,398,920	-0.16(-0.21%)
Feb 01, 2018	77.83	79.05	76.91	78.45	2,470,763	+0.44(+0.57%)
Jan 31, 2018	78.42	81.79	77.03	78.01	8,862,216	-2.96(-3.66%)
Jan 30, 2018	81.67	82.59	80.87	80.97	3,663,201	-1.18(-1.43%)
Jan 29, 2018	82.13	83.27	81.96	82.14	2,489,291	-0.36(-0.43%)
Jan 26, 2018	83.02	85.45	82.37	82.50	3,324,762	+0.17(+0.21%)
Jan 25, 2018	82.43	84.15	82.15	82.33	2,634,291	+0.30(+0.36%)
Jan 24, 2018	81.13	82.32	80.45	82.03	2,070,113	+1.09(+1.35%)
Jan 23, 2018	81.22	81.58	80.46	80.94	1,196,972	-0.45(-0.56%)
Jan 22, 2018	80.92	81.60	80.25	81.39	1,140,182	+0.23(+0.28%)
Jan 19, 2018	80.21	81.27	79.82	81.16	1,902,063	+1.26(+1.58%)
Jan 18, 2018	79.43	80.64	78.76	79.90	1,616,122	+0.60(+0.75%)
Jan 17, 2018	79.55	79.85	79.06	79.30	1,294,720	+0.01(+0.01%)
Jan 16, 2018	80.60	80.81	79.16	79.30	1,877,395	-1.12(-1.39%)
Jan 12, 2018		80.41	80.41	80.41	0	+0.31(+0.38%)
Jan 11, 2018	78.20	80.18	78.20	80.11	1,243,161	+2.12(+2.71%)
Jan 10, 2018				77.99	1,222,957	-0.02(-0.02%)
Jan 09, 2018	77.54	78.82	77.54	78.01	2,265,842	+0.58(+0.75%)
Jan 08, 2018	76.24	77.79	76.24	77.43	1,270,111	+1.03(+1.35%)
Jan 05, 2018	76.83	77.33	76.11	76.40	1,058,156	-0.13(-0.17%)
Jan 04, 2018	77.05	77.28	76.06	76.52	1,888,524	+0.20(+0.26%)
Jan 03, 2018	76.06	76.42	75.44	76.33	1,423,710	-0.21(-0.28%)
Jan 02, 2018	76.54	76.68	75.76	76.54	1,159,354	+0.55(+0.73%)
Dec 29, 2017		75.99	75.99	75.99	0	-0.32(-0.41%)
Dec 28, 2017	76.34	76.38	75.37	76.30	886,439	-0.03(-0.04%)
Dec 27, 2017	75.88	76.59	75.24	76.34	790,787	+0.61(+0.80%)
Dec 26, 2017	75.57	76.52	75.45	75.73	868,823	+0.08(+0.10%)
Dec 22, 2017	74.39	76.11	74.11	75.65	1,585,198	+1.34(+1.80%)
Dec 21, 2017	74.19	74.43	73.66	74.31	1,109,947	+0.32(+0.44%)
Dec 20, 2017	74.48	74.77	73.97	73.99	1,466,554	+0.10(+0.14%)
Dec 19, 2017	74.02	74.47	73.71	73.89	1,282,564	-0.45(-0.61%)
Dec 18, 2017	74.10	74.88	73.66	74.34	2,133,646	+0.81(+1.10%)
Dec 15, 2017	73.01	73.99	72.66	73.53	3,748,844	+0.75(+1.03%)
Dec 14, 2017	74.70	74.70	72.64	72.78	2,734,094	-1.68(-2.26%)
Dec 13, 2017	74.73	75.11	74.30	74.46	1,795,795	-0.20(-0.26%)
Dec 12, 2017	74.82	75.03	74.16	74.65	1,076,141	+0.03(+0.03%)
Dec 11, 2017	74.89	75.01	74.32	74.63	1,135,354	-0.35(-0.46%)
Dec 08, 2017	74.15	75.00	73.89	74.98	1,475,159	+0.81(+1.10%)
Dec 07, 2017	73.68	74.44	73.34	74.16	2,014,365	+0.23(+0.31%)
Dec 06, 2017	72.72	74.09	72.50	73.93	1,744,361	+1.04(+1.43%)
Dec 05, 2017	73.75	74.12	72.71	72.89	1,924,077	-0.71(-0.97%)
Dec 04, 2017	74.27	75.14	73.45	73.60	2,999,575	+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.