Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	79.89	80.72	79.27	79.59	1,845,264	-0.09(-0.12%)
Feb 27, 2018	80.82	81.56	79.67	79.68	1,346,063	-0.99(-1.23%)
Feb 26, 2018	79.28	80.70	78.78	80.67	1,001,891	+1.70(+2.16%)
Feb 23, 2018	76.99	79.00	76.85	78.96	1,177,088	+2.17(+2.82%)
Feb 22, 2018	77.24	77.63	76.60	76.80	1,152,190	-0.08(-0.10%)
Feb 21, 2018	76.73	78.06	76.73	76.88	1,431,118	+0.18(+0.23%)
Feb 20, 2018	78.85	79.25	76.41	76.70	1,412,822	-2.26(-2.86%)
Feb 16, 2018		78.96	78.96	78.96	0	-0.28(-0.36%)
Feb 15, 2018		79.24	78.30	79.24	1,622,227	+0.44(+0.56%)
Feb 14, 2018	77.34	79.47	76.76	78.79	1,738,830	-0.25(-0.31%)
Feb 13, 2018		79.49		79.04	1,386,646	+1.31(+1.69%)
Feb 12, 2018	76.64	77.86	76.18	77.73	1,591,996	+1.56(+2.05%)
Feb 09, 2018	77.44	77.80	74.30	76.17	3,039,910	-0.95(-1.24%)
Feb 08, 2018	79.00	79.40	77.12	77.12	1,925,352	-1.79(-2.27%)
Feb 07, 2018	77.12	79.73	77.12	78.91	2,426,777	+1.53(+1.98%)
Feb 06, 2018	75.85	77.90	75.05	77.38	2,893,999	-0.51(-0.66%)
Feb 05, 2018	77.78	78.53	77.11	77.89	2,510,493	-0.36(-0.46%)
Feb 02, 2018	77.72	78.65	77.25	78.25	2,400,194	-0.16(-0.21%)
Feb 01, 2018	77.79	79.01	76.87	78.41	2,472,075	+0.44(+0.57%)
Jan 31, 2018	78.38	81.74	76.99	77.97	8,866,922	-2.96(-3.66%)
Jan 30, 2018	81.62	82.54	80.83	80.92	3,665,147	-1.18(-1.43%)
Jan 29, 2018	82.08	83.23	81.91	82.10	2,490,613	-0.36(-0.43%)
Jan 26, 2018	82.98	85.40	82.33	82.46	3,326,528	+0.17(+0.21%)
Jan 25, 2018	82.39	84.10	82.11	82.29	2,635,690	+0.30(+0.36%)
Jan 24, 2018	81.09	82.28	80.40	81.99	2,071,212	+1.09(+1.35%)
Jan 23, 2018	81.18	81.54	80.41	80.90	1,197,607	-0.45(-0.56%)
Jan 22, 2018	80.87	81.56	80.21	81.35	1,140,787	+0.23(+0.28%)
Jan 19, 2018	80.17	81.22	79.78	81.12	1,903,073	+1.26(+1.58%)
Jan 18, 2018	79.39	80.60	78.72	79.86	1,616,980	+0.60(+0.75%)
Jan 17, 2018	79.51	79.81	79.01	79.26	1,295,407	+0.01(+0.01%)
Jan 16, 2018	80.56	80.77	79.12	79.25	1,878,393	-1.12(-1.39%)
Jan 12, 2018		80.37	80.37	80.37	0	+0.31(+0.38%)
Jan 11, 2018	78.16	80.14	78.15	80.06	1,243,822	+2.11(+2.71%)
Jan 10, 2018				77.95	1,223,606	-0.02(-0.02%)
Jan 09, 2018	77.50	78.78	77.50	77.97	2,267,046	+0.58(+0.75%)
Jan 08, 2018	76.20	77.75	76.20	77.39	1,270,786	+1.03(+1.35%)
Jan 05, 2018	76.79	77.29	76.07	76.36	1,058,718	-0.13(-0.17%)
Jan 04, 2018	77.01	77.24	76.02	76.48	1,889,527	+0.20(+0.26%)
Jan 03, 2018	76.02	76.38	75.40	76.29	1,424,466	-0.21(-0.28%)
Jan 02, 2018	76.50	76.64	75.72	76.50	1,159,970	+0.55(+0.73%)
Dec 29, 2017		75.95	75.95	75.95	0	-0.32(-0.41%)
Dec 28, 2017	76.30	76.34	75.33	76.26	886,909	-0.03(-0.04%)
Dec 27, 2017	75.84	76.55	75.20	76.30	791,207	+0.61(+0.80%)
Dec 26, 2017	75.53	76.48	75.41	75.69	869,284	+0.08(+0.10%)
Dec 22, 2017	74.35	76.07	74.07	75.61	1,586,040	+1.34(+1.80%)
Dec 21, 2017	74.15	74.39	73.62	74.28	1,110,536	+0.32(+0.44%)
Dec 20, 2017	74.44	74.73	73.93	73.95	1,467,333	+0.10(+0.14%)
Dec 19, 2017	73.98	74.43	73.67	73.85	1,283,245	-0.45(-0.61%)
Dec 18, 2017	74.06	74.84	73.62	74.30	2,134,779	+0.81(+1.10%)
Dec 15, 2017	72.97	73.95	72.62	73.49	3,750,835	+0.75(+1.03%)
Dec 14, 2017	74.66	74.66	72.60	72.74	2,735,547	-1.68(-2.26%)
Dec 13, 2017	74.69	75.07	74.26	74.42	1,796,749	-0.19(-0.26%)
Dec 12, 2017	74.78	74.99	74.12	74.61	1,076,713	+0.03(+0.03%)
Dec 11, 2017	74.85	74.97	74.28	74.59	1,135,957	-0.35(-0.46%)
Dec 08, 2017	74.11	74.96	73.85	74.94	1,475,942	+0.81(+1.10%)
Dec 07, 2017	73.64	74.40	73.30	74.12	2,015,435	+0.23(+0.31%)
Dec 06, 2017	72.68	74.05	72.46	73.89	1,745,288	+1.04(+1.43%)
Dec 05, 2017	73.71	74.08	72.67	72.85	1,925,099	-0.71(-0.97%)
Dec 04, 2017	74.23	75.10	73.41	73.56	3,001,169	+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.