Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.86	78.41	76.97	76.99	1,164,152	-0.60(-0.78%)
Feb 27, 2018	79.74	79.81	77.59	77.59	951,456	-1.94(-2.43%)
Feb 26, 2018	79.39	79.66	78.67	79.53	786,596	+0.29(+0.36%)
Feb 23, 2018	78.23	79.30	77.68	79.24	979,622	+1.34(+1.72%)
Feb 22, 2018			77.50	77.90	1,163,567	-0.34(-0.44%)
Feb 21, 2018	79.13	79.46	77.54	78.24	1,501,285	-1.11(-1.40%)
Feb 20, 2018	80.94	80.98	79.13	79.36	2,041,310	-4.33(-5.17%)
Feb 16, 2018		83.68	83.68	83.68	0	-0.91(-1.07%)
Feb 15, 2018	83.41	84.60	82.63	84.59	1,168,642	+1.64(+1.98%)
Feb 14, 2018	80.72	83.26	80.50	82.95	1,100,848	+1.86(+2.30%)
Feb 13, 2018			80.59	81.08	1,312,932	-0.83(-1.01%)
Feb 12, 2018	82.22	82.68	80.91	81.91	1,135,209	+0.56(+0.69%)
Feb 09, 2018	81.41	82.18	77.81	81.35	1,540,100	+0.62(+0.77%)
Feb 08, 2018	83.26	84.19	80.71	80.73	1,730,639	-2.48(-2.98%)
Feb 07, 2018	83.79	85.36	83.13	83.21	1,223,513	-0.66(-0.79%)
Feb 06, 2018	82.38	84.35	81.24	83.88	1,456,679	-0.73(-0.86%)
Feb 05, 2018	84.99	86.23	83.79	84.61	1,019,590	-1.06(-1.23%)
Feb 02, 2018	86.33	87.30	85.42	85.66	1,301,956	-0.86(-0.99%)
Feb 01, 2018	86.66	87.44	86.16	86.52	1,085,731	-0.72(-0.83%)
Jan 31, 2018	88.33	88.75	86.53	87.24	2,399,088	-0.94(-1.06%)
Jan 30, 2018	89.43	89.43	87.90	88.18	804,056	-1.53(-1.70%)
Jan 29, 2018	90.18	90.32	89.54	89.70	691,596	-0.48(-0.53%)
Jan 26, 2018	89.31	90.22	88.87	90.18	601,951	+1.06(+1.19%)
Jan 25, 2018	88.81	89.53	88.24	89.12	1,026,206	-0.27(-0.30%)
Jan 24, 2018	88.02	89.48	87.46	89.38	866,860	+1.59(+1.81%)
Jan 23, 2018	87.09	87.93	86.87	87.79	647,451	+0.50(+0.58%)
Jan 22, 2018	87.39	87.39	86.33	87.29	881,239	-0.01(-0.01%)
Jan 19, 2018	86.46	87.56	86.46	87.30	731,227	+1.01(+1.18%)
Jan 18, 2018	86.97	87.04	85.63	86.28	728,358	-0.46(-0.53%)
Jan 17, 2018	86.42	87.01	86.19	86.74	755,760	+0.57(+0.66%)
Jan 16, 2018	87.21	87.92	86.09	86.17	1,245,507	-0.40(-0.46%)
Jan 12, 2018		86.58	86.58	86.58	0	+1.16(+1.35%)
Jan 11, 2018	83.31	85.48	82.93	85.42	1,058,012	+2.10(+2.52%)
Jan 10, 2018		83.52		83.32	1,089,087	+0.38(+0.45%)
Jan 09, 2018	82.28	83.24	82.28	82.95	1,200,530	+0.81(+0.99%)
Jan 08, 2018	81.93	82.62	81.73	82.13	997,512	+0.40(+0.49%)
Jan 05, 2018	81.80	81.92	80.63	81.73	812,845	+0.08(+0.09%)
Jan 04, 2018	81.87	82.52	81.28	81.66	775,822	+0.09(+0.11%)
Jan 03, 2018	81.12	81.71	80.88	81.56	772,225	+0.60(+0.75%)
Jan 02, 2018	80.09	81.42	80.09	80.96	1,127,289	+1.32(+1.65%)
Dec 29, 2017		79.64	79.64	79.64	0	-0.39(-0.49%)
Dec 28, 2017	80.20	80.35	79.16	80.04	616,590	-0.16(-0.20%)
Dec 27, 2017	80.02	80.27	79.74	80.20	513,613	+0.23(+0.29%)
Dec 26, 2017	79.59	80.44	79.52	79.96	405,427	+0.23(+0.29%)
Dec 22, 2017	79.58	80.09	79.26	79.73	912,908	+0.49(+0.61%)
Dec 21, 2017	78.44	79.28	78.20	79.24	727,561	+1.10(+1.41%)
Dec 20, 2017	78.43	78.55	77.77	78.14	532,560	+0.18(+0.23%)
Dec 19, 2017	78.65	78.77	77.97	77.97	689,884	-0.36(-0.46%)
Dec 18, 2017	77.85	78.56	77.48	78.33	692,736	+1.22(+1.59%)
Dec 15, 2017	77.50	78.29	76.77	77.10	1,519,118	+0.42(+0.55%)
Dec 14, 2017	78.13	78.23	76.64	76.68	910,831	-1.49(-1.91%)
Dec 13, 2017	77.61	78.64	77.61	78.18	811,178	+0.44(+0.57%)
Dec 12, 2017	77.73	78.76	77.40	77.73	847,998	-0.64(-0.81%)
Dec 11, 2017	79.29	79.33	77.95	78.37	848,698	-1.14(-1.43%)
Dec 08, 2017	78.94	79.61	78.57	79.51	923,797	+0.88(+1.12%)
Dec 07, 2017	77.85	79.06	77.85	78.63	1,575,637	+0.63(+0.81%)
Dec 06, 2017	78.16	78.69	77.74	78.00	1,614,682	-0.37(-0.47%)
Dec 05, 2017	78.85	79.26	77.73	78.36	1,097,759	+0.17(+0.21%)
Dec 04, 2017	77.69	78.37	77.69	78.20	1,225,263	+0.92(+1.18%)

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.