Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	83.84	84.47	83.25	84.13	1,731,164	+0.30(+0.36%)
Feb 27, 2017	84.16	84.47	83.71	83.83	861,333	-0.17(-0.20%)
Feb 24, 2017	82.55	84.45	82.22	84.00	1,801,980	+1.56(+1.89%)
Feb 23, 2017	81.09	82.63	80.66	82.44	1,668,128	+1.66(+2.05%)
Feb 22, 2017	81.49	82.42	80.42	80.78	1,691,010	-0.79(-0.97%)
Feb 21, 2017	81.13	81.77	80.92	81.58	1,951,448	+0.44(+0.55%)
Feb 17, 2017		81.13	81.13	81.13	0	+0.79(+0.98%)
Feb 16, 2017	81.59	82.25	80.10	80.35	2,919,430	-1.00(-1.24%)
Feb 15, 2017	81.69	81.69	80.58	81.35	3,303,578	-0.68(-0.83%)
Feb 14, 2017	83.51	83.51	81.80	82.03	2,358,848	-1.51(-1.81%)
Feb 13, 2017	83.86	84.11	83.35	83.54	1,432,423	+0.03(+0.04%)
Feb 10, 2017	83.91	84.19	82.71	83.51	2,312,740	-0.44(-0.53%)
Feb 09, 2017	83.94	84.27	83.09	83.95	915,048	+0.02(+0.02%)
Feb 08, 2017	83.56	84.56	83.06	83.94	1,114,366	+0.48(+0.57%)
Feb 07, 2017	83.36	83.98	83.03	83.46	851,336	+0.19(+0.23%)
Feb 06, 2017	83.64	83.83	82.22	83.27	1,856,873	-0.67(-0.80%)
Feb 03, 2017	83.91	84.91	83.66	83.94	1,237,626	+0.69(+0.82%)
Feb 02, 2017	83.12	83.74	82.75	83.25	1,226,620	+0.37(+0.44%)
Feb 01, 2017	83.72	83.94	82.75	82.89	1,309,300	-0.96(-1.14%)
Jan 31, 2017	83.03	84.19	83.03	83.84	1,673,798	+0.94(+1.14%)
Jan 30, 2017	82.99	82.99	82.39	82.90	993,624	-0.01(-0.01%)
Jan 27, 2017	83.95	83.98	82.52	82.91	1,090,394	-0.89(-1.06%)
Jan 26, 2017	83.81	84.40	83.35	83.80	1,663,676	+0.14(+0.17%)
Jan 25, 2017	83.59	84.13	82.96	83.66	1,671,878	+0.03(+0.04%)
Jan 24, 2017	82.64	83.91	82.40	83.63	1,509,161	+1.01(+1.23%)
Jan 23, 2017	82.34	82.88	82.20	82.61	1,271,259	+0.19(+0.24%)
Jan 20, 2017	81.87	82.89	81.85	82.42	1,959,948	+0.82(+1.00%)
Jan 19, 2017	80.84	81.72	80.32	81.60	1,261,973	+0.09(+0.11%)
Jan 18, 2017	80.19	81.80	80.12	81.51	2,380,348	+1.00(+1.25%)
Jan 17, 2017	80.15	80.84	80.15	80.50	1,813,820	+0.82(+1.03%)
Jan 13, 2017		79.68	79.68	79.68	0	-0.16(-0.20%)
Jan 12, 2017	79.49	80.40	79.12	79.85	1,358,806	+0.23(+0.29%)
Jan 11, 2017	79.59	80.46	79.42	79.61	1,201,070	-0.12(-0.16%)
Jan 10, 2017	80.25	80.46	79.43	79.74	1,578,946	-0.34(-0.43%)
Jan 09, 2017	80.72	80.91	79.47	80.08	1,918,225	-0.97(-1.19%)
Jan 06, 2017	81.71	81.97	80.77	81.05	1,620,366	-0.93(-1.14%)
Jan 05, 2017	79.68	82.04	79.28	81.98	3,619,784	+2.13(+2.66%)
Jan 04, 2017	77.46	80.57	77.22	79.86	3,197,330	+2.45(+3.17%)
Jan 03, 2017	77.04	77.42	76.37	77.40	1,813,635	+0.86(+1.12%)
Dec 30, 2016		76.54	76.54	76.54	0	-0.12(-0.15%)
Dec 29, 2016	74.95	76.93	74.86	76.66	1,520,575	+1.86(+2.49%)
Dec 28, 2016	75.29	75.49	74.39	74.80	1,124,200	-0.31(-0.41%)
Dec 27, 2016	75.28	75.70	74.78	75.11	654,619	+0.05(+0.07%)
Dec 23, 2016		75.06	75.06	75.06	0	+0.12(+0.17%)
Dec 22, 2016	74.13	75.19	73.71	74.93	1,047,171	+0.68(+0.91%)
Dec 21, 2016	74.67	76.22	74.22	74.25	1,504,224	-0.34(-0.45%)
Dec 20, 2016	75.24	76.45	74.29	74.59	1,973,645	-0.66(-0.88%)
Dec 19, 2016	74.82	75.28	73.92	75.25	1,385,888	+1.57(+2.12%)
Dec 16, 2016	74.10	75.24	73.39	73.69	3,942,978	+0.20(+0.28%)
Dec 15, 2016	73.37	74.80	72.75	73.48	1,655,403	-0.16(-0.21%)
Dec 14, 2016	75.56	75.63	73.54	73.64	1,839,868	-1.67(-2.22%)
Dec 13, 2016	75.15	75.73	73.90	75.31	2,416,147	+0.85(+1.14%)
Dec 12, 2016	72.37	74.81	72.37	74.46	2,736,083	+1.90(+2.62%)
Dec 09, 2016	73.14	73.87	72.12	72.57	1,569,335	-0.15(-0.21%)
Dec 08, 2016	71.71	72.91	71.33	72.72	2,068,228	+1.51(+2.12%)
Dec 07, 2016	69.59	71.39	69.56	71.21	1,497,873	+1.95(+2.81%)
Dec 06, 2016	69.60	70.61	69.08	69.26	2,040,915	-0.08(-0.12%)
Dec 05, 2016	68.85	69.67	68.78	69.35	1,275,368	+0.57(+0.83%)
Dec 02, 2016	68.44	70.10	68.43	68.78	1,578,301	+0.35(+0.52%)

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.