Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	77.06	77.89	76.48	76.51	1,342,059	-0.77(-1.00%)
Feb 27, 2017	76.06	77.43	76.06	77.28	981,543	+1.41(+1.86%)
Feb 24, 2017	73.88	75.88	73.68	75.87	1,029,493	+1.21(+1.62%)
Feb 23, 2017	76.53	77.19	74.29	74.66	1,328,040	-1.90(-2.48%)
Feb 22, 2017	77.66	78.56	76.26	76.56	1,718,512	-2.43(-3.07%)
Feb 21, 2017	78.08	80.17	77.26	78.98	2,946,095	-4.83(-5.77%)
Feb 17, 2017		83.82	83.82	83.82	0	-0.27(-0.32%)
Feb 16, 2017	84.69	84.87	83.63	84.08	497,426	-0.41(-0.49%)
Feb 15, 2017	82.84	84.63	82.56	84.49	555,850	+1.65(+1.99%)
Feb 14, 2017	83.32	83.46	82.61	82.84	575,354	-0.87(-1.04%)
Feb 13, 2017	83.50	84.29	83.44	83.71	661,681	+0.34(+0.41%)
Feb 10, 2017	82.90	83.46	82.19	83.37	427,097	+1.05(+1.28%)
Feb 09, 2017	81.87	82.62	81.73	82.32	822,261	+0.84(+1.03%)
Feb 08, 2017	82.15	82.15	80.54	81.48	750,973	-0.86(-1.04%)
Feb 07, 2017	82.93	83.82	82.24	82.34	478,220	-0.31(-0.37%)
Feb 06, 2017	83.08	83.43	82.33	82.64	578,975	-0.90(-1.07%)
Feb 03, 2017	82.57	83.88	82.21	83.54	477,042	+1.45(+1.77%)
Feb 02, 2017	82.59	82.98	82.05	82.09	491,912	-0.69(-0.83%)
Feb 01, 2017	83.19	83.80	82.41	82.78	623,220	+0.13(+0.16%)
Jan 31, 2017	82.67	82.96	82.08	82.64	767,144	-0.08(-0.09%)
Jan 30, 2017	83.55	83.70	81.80	82.72	725,298	-1.25(-1.49%)
Jan 27, 2017	83.25	84.08	83.06	83.97	400,804	+0.86(+1.03%)
Jan 26, 2017	84.13	84.64	83.02	83.11	581,296	-1.07(-1.27%)
Jan 25, 2017	82.65	84.61	82.40	84.18	834,232	+1.76(+2.14%)
Jan 24, 2017	81.05	82.58	81.04	82.41	773,511	+1.67(+2.07%)
Jan 23, 2017	82.16	82.16	80.61	80.74	711,465	-1.44(-1.75%)
Jan 20, 2017	82.89	83.15	81.77	82.18	626,981	-0.72(-0.87%)
Jan 19, 2017	83.84	84.09	82.42	82.91	918,453	-0.31(-0.37%)
Jan 18, 2017	83.01	83.51	82.38	83.21	891,789	+0.47(+0.56%)
Jan 17, 2017	81.95	83.14	81.80	82.75	780,857	+0.79(+0.97%)
Jan 13, 2017		81.95	81.95	81.95	0	+0.85(+1.05%)
Jan 12, 2017	81.23	81.23	79.89	81.11	523,140	-0.25(-0.30%)
Jan 11, 2017	81.36	81.61	80.60	81.35	470,004	-0.02(-0.02%)
Jan 10, 2017	80.87	82.02	80.32	81.37	534,007	+1.19(+1.49%)
Jan 09, 2017	80.66	80.97	79.94	80.18	391,953	-0.48(-0.59%)
Jan 06, 2017	80.05	81.31	79.72	80.66	413,027	+0.65(+0.81%)
Jan 05, 2017	81.29	81.83	80.01	80.01	566,518	-1.55(-1.91%)
Jan 04, 2017	80.26	81.62	80.01	81.56	1,144,920	+1.42(+1.77%)
Jan 03, 2017	80.11	81.06	79.26	80.14	1,020,990	+0.95(+1.20%)
Dec 30, 2016		79.19	79.19	79.19	0	-0.50(-0.62%)
Dec 29, 2016	79.90	80.85	79.47	79.68	497,940	-0.01(-0.01%)
Dec 28, 2016	81.37	82.00	79.67	79.69	798,521	-1.41(-1.74%)
Dec 27, 2016	80.22	81.29	80.22	81.11	852,257	+1.07(+1.33%)
Dec 23, 2016		80.04	80.04	80.04	0	+0.79(+1.00%)
Dec 22, 2016	79.79	80.21	78.95	79.25	1,027,914	-0.81(-1.01%)
Dec 21, 2016	80.14	80.99	78.56	80.06	1,336,927	+2.03(+2.60%)
Dec 20, 2016	76.85	78.31	76.25	78.02	1,359,360	+1.69(+2.21%)
Dec 19, 2016	75.78	76.37	75.64	76.34	758,979	+0.47(+0.62%)
Dec 16, 2016	76.55	76.78	75.71	75.87	1,263,843	-0.78(-1.02%)
Dec 15, 2016	76.31	77.51	75.89	76.65	982,649	+0.15(+0.20%)
Dec 14, 2016	77.43	77.75	76.37	76.50	1,116,715	-0.92(-1.18%)
Dec 13, 2016	78.95	79.38	76.91	77.41	1,839,334	-1.47(-1.86%)
Dec 12, 2016	79.68	80.05	78.61	78.88	1,409,182	-0.69(-0.86%)
Dec 09, 2016	80.67	80.67	78.96	79.57	1,527,014	-1.14(-1.41%)
Dec 08, 2016	83.28	83.28	80.56	80.71	1,584,003	-2.47(-2.97%)
Dec 07, 2016	83.67	83.68	82.80	83.18	1,235,009	-0.33(-0.40%)
Dec 06, 2016	83.65	84.16	83.31	83.51	1,159,305	-0.54(-0.65%)
Dec 05, 2016	83.53	85.06	83.17	84.05	1,811,138	+1.34(+1.63%)
Dec 02, 2016	82.04	82.90	81.96	82.71	1,076,530	+0.64(+0.78%)

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.