Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	81.85	82.72	80.69	80.76	110,871	-0.81(-1.00%)
Feb 27, 2018	82.83	83.75	81.50	81.57	189,821	-1.22(-1.48%)
Feb 26, 2018	82.60	83.13	81.54	82.80	81,477	+0.54(+0.65%)
Feb 23, 2018	81.45	82.29	81.23	82.26	61,672	+1.12(+1.38%)
Feb 22, 2018	82.87	82.99	81.04	81.14	100,793	-1.47(-1.78%)
Feb 21, 2018	81.53	83.43	81.53	82.61	103,309	+1.08(+1.32%)
Feb 20, 2018		82.67	81.31	81.53	104,288	-0.86(-1.04%)
Feb 16, 2018		82.39	82.39	82.39	0	+0.80(+0.97%)
Feb 15, 2018	82.12	82.40	81.14	81.59	125,263	+0.14(+0.17%)
Feb 14, 2018	79.24	81.75	78.34	81.45	322,691	+1.60(+2.00%)
Feb 13, 2018	79.81	81.24	79.52	79.86	163,043	-0.38(-0.47%)
Feb 12, 2018	79.53	81.16	79.06	80.23	137,026	+1.10(+1.39%)
Feb 09, 2018	78.50	79.62	76.80	79.13	204,533	+1.63(+2.11%)
Feb 08, 2018	79.99	80.10	77.50	77.50	133,759	-2.24(-2.81%)
Feb 07, 2018	79.46	80.29	79.46	79.74	102,968	+0.13(+0.16%)
Feb 06, 2018	77.08	79.71	77.04	79.61	320,720	-0.24(-0.30%)
Feb 05, 2018	80.94	81.48	78.68	79.85	112,074	-1.94(-2.37%)
Feb 02, 2018	82.70	83.80	81.70	81.79	143,010	-1.28(-1.54%)
Feb 01, 2018	82.02	83.19	81.68	83.06	119,664	+0.78(+0.95%)
Jan 31, 2018	82.79	82.88	81.96	82.28	97,139	-0.14(-0.18%)
Jan 30, 2018	83.23	83.89	81.99	82.43	191,516	-1.28(-1.53%)
Jan 29, 2018	83.46	84.08	83.02	83.70	123,000	+0.25(+0.30%)
Jan 26, 2018	82.89	83.52	81.62	83.45	200,853	+0.60(+0.72%)
Jan 25, 2018	83.22	83.42	82.43	82.86	259,369	-0.48(-0.57%)
Jan 24, 2018	80.34	83.74	80.34	83.34	263,840	+0.51(+0.62%)
Jan 23, 2018	82.21	83.36	81.44	82.83	196,335	+0.54(+0.65%)
Jan 22, 2018	81.88	83.06	81.70	82.29	108,676	+0.00(+0.00%)
Jan 19, 2018	81.63	82.51	81.63	82.29	112,853	+0.85(+1.04%)
Jan 18, 2018	82.04	82.04	81.28	81.44	97,295	-0.60(-0.73%)
Jan 17, 2018	81.58	82.34	80.74	82.03	175,728	+0.83(+1.03%)
Jan 16, 2018	80.84	82.12	80.55	81.20	159,018	-0.28(-0.34%)
Jan 12, 2018		81.48	81.48	81.48	0	-0.42(-0.51%)
Jan 11, 2018	80.92	82.05	80.92	81.90	82,466	+1.30(+1.62%)
Jan 10, 2018		82.09		80.60	180,605	+0.93(+1.16%)
Jan 09, 2018	78.70	80.41	78.70	79.67	177,306	+1.18(+1.51%)
Jan 08, 2018	78.37	78.99	78.11	78.49	128,437	+0.12(+0.15%)
Jan 05, 2018	78.73	78.85	77.97	78.37	180,330	+0.06(+0.08%)
Jan 04, 2018	78.95	79.68	78.22	78.31	232,698	-0.20(-0.25%)
Jan 03, 2018	78.31	79.36	78.15	78.50	197,092	-0.09(-0.11%)
Jan 02, 2018	78.83	79.52	77.78	78.59	156,415	+0.03(+0.03%)
Dec 29, 2017		78.56	78.56	78.56	0	-1.00(-1.25%)
Dec 28, 2017	79.01	79.68	78.31	79.56	149,822	+1.01(+1.29%)
Dec 27, 2017	78.14	79.06	77.79	78.54	142,367	+0.25(+0.32%)
Dec 26, 2017	78.82	79.47	78.03	78.30	110,356	-0.77(-0.97%)
Dec 22, 2017	79.57	79.80	78.36	79.06	112,701	-0.43(-0.54%)
Dec 21, 2017	78.89	79.84	78.37	79.49	107,602	+0.82(+1.04%)
Dec 20, 2017	79.11	79.11	77.74	78.67	159,347	+0.07(+0.09%)
Dec 19, 2017	79.17	79.38	78.20	78.60	160,727	-0.43(-0.54%)
Dec 18, 2017	78.02	79.97	78.02	79.03	281,605	+1.69(+2.19%)
Dec 15, 2017	76.07	78.06	75.65	77.34	605,065	+1.91(+2.53%)
Dec 14, 2017	76.03	76.79	74.92	75.43	248,012	-0.47(-0.62%)
Dec 13, 2017	75.45	76.92	75.00	75.90	217,936	+0.70(+0.93%)
Dec 12, 2017	74.95	75.52	74.80	75.20	165,866	+0.36(+0.48%)
Dec 11, 2017	75.20	75.62	74.67	74.84	92,796	-0.34(-0.45%)
Dec 08, 2017	75.67	76.02	74.53	75.18	83,804	-0.03(-0.05%)
Dec 07, 2017	74.08	75.39	74.08	75.22	148,065	+0.87(+1.17%)
Dec 06, 2017	74.71	75.36	74.31	74.35	48,039	-0.67(-0.90%)
Dec 05, 2017		76.73	74.84	75.02	80,341	-1.71(-2.23%)
Dec 04, 2017	76.49	77.68	76.14	76.73	118,230	+1.38(+1.83%)

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.