Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	85.25	85.68	84.54	84.71	2,472,187	-0.49(-0.57%)
Feb 27, 2017	84.76	85.45	84.32	85.20	1,551,441	+0.45(+0.53%)
Feb 24, 2017	84.18	84.76	83.47	84.75	3,090,643	-0.11(-0.13%)
Feb 23, 2017	85.75	85.75	83.99	84.86	3,178,911	-0.71(-0.84%)
Feb 22, 2017	85.57	85.81	85.16	85.57	1,788,378	-0.16(-0.18%)
Feb 21, 2017	85.54	86.20	85.30	85.73	1,911,257	+0.24(+0.27%)
Feb 17, 2017		85.49	85.49	85.49	0	-0.54(-0.63%)
Feb 16, 2017	85.88	86.45	85.40	86.03	2,796,930	-0.10(-0.11%)
Feb 15, 2017	84.14	86.22	83.93	86.13	3,319,390	+1.85(+2.20%)
Feb 14, 2017	84.03	84.66	83.46	84.28	3,111,250	-0.25(-0.30%)
Feb 13, 2017	84.53	85.68	83.93	84.54	4,529,428	+0.15(+0.17%)
Feb 10, 2017	82.99	84.87	82.39	84.39	6,700,282	+2.85(+3.50%)
Feb 09, 2017	80.51	81.68	79.81	81.54	3,260,486	+1.74(+2.18%)
Feb 08, 2017	80.25	81.19	79.59	79.80	2,796,734	-0.71(-0.89%)
Feb 07, 2017	80.12	80.70	79.86	80.51	3,006,075	+0.68(+0.85%)
Feb 06, 2017	79.16	80.09	78.74	79.83	2,400,672	+0.24(+0.30%)
Feb 03, 2017	80.80	80.96	79.30	79.60	4,391,598	-1.20(-1.49%)
Feb 02, 2017	80.97	81.27	79.70	80.80	4,166,121	-0.48(-0.59%)
Feb 01, 2017	81.70	82.51	79.77	81.28	7,768,649	-0.42(-0.52%)
Jan 31, 2017	82.09	82.35	81.18	81.70	6,717,006	-0.40(-0.49%)
Jan 30, 2017	81.24	82.29	81.04	82.11	4,153,206	+0.67(+0.82%)
Jan 27, 2017	80.30	81.53	80.17	81.44	2,662,251	+1.43(+1.79%)
Jan 26, 2017	79.87	80.18	79.42	80.01	1,894,299	+0.22(+0.27%)
Jan 25, 2017	79.18	79.90	78.86	79.80	2,944,507	+0.95(+1.20%)
Jan 24, 2017	78.23	79.13	77.77	78.85	2,046,732	+0.62(+0.79%)
Jan 23, 2017	78.39	78.51	77.62	78.23	2,728,640	-0.23(-0.30%)
Jan 20, 2017	78.83	78.85	77.26	78.46	2,698,749	-0.25(-0.32%)
Jan 19, 2017	78.74	79.66	78.39	78.72	1,782,950	-0.15(-0.19%)
Jan 18, 2017	78.85	79.15	78.17	78.86	1,967,484	+0.29(+0.37%)
Jan 17, 2017	78.35	78.92	77.83	78.57	2,117,876	-0.12(-0.15%)
Jan 13, 2017		78.69	78.69	78.69	0	+0.73(+0.94%)
Jan 12, 2017	77.22	78.11	76.63	77.95	2,078,702	+0.57(+0.73%)
Jan 11, 2017	77.17	77.78	76.55	77.39	2,674,964	+0.17(+0.22%)
Jan 10, 2017	76.87	77.59	76.33	77.22	2,378,052	+0.21(+0.27%)
Jan 09, 2017	77.55	77.79	76.44	77.01	2,381,566	-0.36(-0.47%)
Jan 06, 2017	77.47	77.88	76.75	77.38	2,060,321	+0.05(+0.06%)
Jan 05, 2017	78.33	78.80	77.10	77.33	3,364,559	-1.64(-2.07%)
Jan 04, 2017	77.75	79.43	77.48	78.96	1,891,438	+1.43(+1.84%)
Jan 03, 2017	77.88	77.97	76.65	77.53	2,233,859	+0.40(+0.52%)
Dec 30, 2016		77.13	77.13	77.13	0	-1.37(-1.75%)
Dec 29, 2016	78.86	79.33	78.05	78.50	1,501,104	-0.22(-0.27%)
Dec 28, 2016	79.39	79.58	78.32	78.72	1,341,949	-0.69(-0.86%)
Dec 27, 2016	79.32	80.07	79.08	79.40	1,273,089	+0.40(+0.51%)
Dec 23, 2016		79.00	79.00	79.00	0	+0.86(+1.10%)
Dec 22, 2016	78.09	78.49	77.54	78.14	1,232,301	+0.13(+0.16%)
Dec 21, 2016	77.85	78.52	77.49	78.01	2,227,789	+0.16(+0.20%)
Dec 20, 2016	77.95	78.60	77.62	77.86	2,264,952	+0.00(+0.00%)
Dec 19, 2016	77.67	78.86	77.51	77.86	2,243,901	-0.01(-0.01%)
Dec 16, 2016	79.76	79.81	77.53	77.87	4,174,551	-1.96(-2.45%)
Dec 15, 2016	79.64	80.91	79.07	79.82	4,041,519	+0.79(+1.00%)
Dec 14, 2016	78.94	79.99	78.33	79.03	2,627,958	-0.06(-0.07%)
Dec 13, 2016	78.80	80.89	78.80	79.09	3,514,006	+0.14(+0.17%)
Dec 12, 2016	77.25	78.96	76.89	78.95	4,009,774	+1.83(+2.37%)
Dec 09, 2016	76.20	77.43	76.20	77.12	2,117,708	+0.95(+1.25%)
Dec 08, 2016	76.42	76.97	75.80	76.17	3,518,707	-0.17(-0.22%)
Dec 07, 2016	75.26	76.49	74.84	76.34	3,359,128	+1.06(+1.41%)
Dec 06, 2016	76.02	76.42	74.92	75.28	2,352,366	-0.57(-0.75%)
Dec 05, 2016	74.59	76.22	73.94	75.85	2,554,314	+1.56(+2.10%)
Dec 02, 2016	74.09	74.89	72.22	74.29	4,180,244	+0.27(+0.37%)

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.