Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	74.88	76.91	74.61	75.27	843,042	+0.60(+0.81%)
Feb 27, 2018	76.43	76.97	74.57	74.66	1,150,317	-1.86(-2.43%)
Feb 26, 2018	77.98	78.26	76.52	76.52	1,107,079	-1.34(-1.73%)
Feb 23, 2018	79.31	79.56	77.49	77.87	1,055,484	-1.31(-1.66%)
Feb 22, 2018				79.18	1,352,210	+0.42(+0.53%)
Feb 21, 2018	78.44	80.30	78.44	78.76	846,102	+0.32(+0.41%)
Feb 20, 2018		79.29	77.96	78.44	1,131,560	+0.78(+1.00%)
Feb 16, 2018		77.66	77.66	77.66	0	-0.02(-0.03%)
Feb 15, 2018		80.08	78.45	77.68	3,058,639	-0.77(-0.98%)
Feb 14, 2018	76.41	78.89	76.32	78.45	1,907,187	+1.85(+2.42%)
Feb 13, 2018	75.73	76.98	75.00	76.60	1,112,236	+0.86(+1.13%)
Feb 12, 2018	75.40	77.01	75.13	75.75	1,564,165	+0.76(+1.01%)
Feb 09, 2018	75.23	75.67	73.05	74.99	977,816	+0.36(+0.48%)
Feb 08, 2018	76.52	77.48	74.60	74.62	880,030	-1.86(-2.43%)
Feb 07, 2018	76.13	77.52	75.88	76.49	448,286	+0.27(+0.36%)
Feb 06, 2018	73.58	76.56	73.04	76.21	994,795	+0.76(+1.01%)
Feb 05, 2018	76.36	77.24	74.47	75.45	761,381	-1.79(-2.32%)
Feb 02, 2018	79.16	79.43	77.09	77.25	642,581	-2.14(-2.70%)
Feb 01, 2018	79.47	79.87	78.90	79.39	735,774	+0.19(+0.25%)
Jan 31, 2018	78.97	79.40	78.36	79.19	700,261	+0.29(+0.37%)
Jan 30, 2018	79.30	79.30	78.74	78.90	494,484	-0.67(-0.84%)
Jan 29, 2018	79.23	80.08	78.84	79.57	1,149,526	+0.06(+0.07%)
Jan 26, 2018	79.61	79.71	79.00	79.51	461,714	+0.22(+0.28%)
Jan 25, 2018	79.51	79.93	78.69	79.29	496,424	-0.16(-0.20%)
Jan 24, 2018	79.72	80.36	78.75	79.45	996,088	+0.09(+0.11%)
Jan 23, 2018	78.02	79.87	77.94	79.36	1,184,566	+1.55(+1.99%)
Jan 22, 2018	77.47	77.94	76.97	77.81	518,111	+0.14(+0.18%)
Jan 19, 2018	76.94	78.10	76.90	77.67	522,528	+1.23(+1.61%)
Jan 18, 2018	76.26	76.83	75.50	76.45	1,212,511	+0.75(+0.99%)
Jan 17, 2018	75.42	75.94	74.86	75.70	1,200,945	+0.66(+0.88%)
Jan 16, 2018	77.34	77.41	74.89	75.03	955,795	-1.85(-2.41%)
Jan 12, 2018		76.88	76.88	76.88	0	+0.50(+0.65%)
Jan 11, 2018	75.23	76.43	75.01	76.39	1,106,910	+1.47(+1.96%)
Jan 10, 2018		74.92		74.92	996,193	+0.58(+0.79%)
Jan 09, 2018	73.38	74.40	73.08	74.33	1,232,651	+1.29(+1.76%)
Jan 08, 2018	72.47	73.20	71.55	73.05	1,126,090	+1.72(+2.42%)
Jan 05, 2018	73.06	73.06	71.29	71.32	586,554	-1.62(-2.22%)
Jan 04, 2018	73.03	73.52	72.75	72.94	1,019,717	+0.18(+0.24%)
Jan 03, 2018	72.00	72.99	71.56	72.76	526,290	+0.87(+1.21%)
Jan 02, 2018	71.72	72.01	71.03	71.90	701,681	+0.26(+0.37%)
Dec 29, 2017		71.63	71.63	71.63	0	-0.33(-0.46%)
Dec 28, 2017	71.52	72.04	71.39	71.97	495,166	+0.69(+0.97%)
Dec 27, 2017	70.74	71.50	70.70	71.27	459,574	+0.45(+0.63%)
Dec 26, 2017	71.09	71.33	70.65	70.83	240,089	-0.24(-0.34%)
Dec 22, 2017	71.51	71.70	70.87	71.07	447,357	-0.03(-0.04%)
Dec 21, 2017	70.28	71.28	70.05	71.10	844,888	+1.35(+1.94%)
Dec 20, 2017	69.87	70.13	69.29	69.74	412,342	-0.07(-0.10%)
Dec 19, 2017	70.11	70.29	69.44	69.81	381,758	-0.27(-0.39%)
Dec 18, 2017	69.77	70.41	69.64	70.09	724,052	+0.68(+0.98%)
Dec 15, 2017	69.01	69.79	68.52	69.40	1,327,907	+0.88(+1.28%)
Dec 14, 2017	69.61	70.48	68.37	68.53	654,194	-0.39(-0.57%)
Dec 13, 2017	69.14	69.72	68.87	68.92	646,775	+0.00(+0.00%)
Dec 12, 2017	69.74	69.74	68.83	68.92	1,659,758	-1.12(-1.60%)
Dec 11, 2017	70.36	70.36	69.75	70.04	420,185	-0.38(-0.54%)
Dec 08, 2017	70.30	70.62	69.76	70.42	488,001	+0.65(+0.94%)
Dec 07, 2017	69.77	70.26	69.54	69.76	745,900	+0.50(+0.72%)
Dec 06, 2017	70.17	70.80	69.19	69.27	663,840	-1.06(-1.51%)
Dec 05, 2017	70.72	71.01	69.83	70.33	771,174	-0.39(-0.55%)
Dec 04, 2017	70.91	71.30	70.56	70.72	718,124	+0.14(+0.19%)

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.