Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	82.64	83.51	81.57	81.58	660,934	-0.78(-0.95%)
Feb 27, 2018	83.05	83.71	82.11	82.36	564,027	-0.85(-1.02%)
Feb 26, 2018	82.94	83.58	82.16	83.21	414,038	+0.37(+0.45%)
Feb 23, 2018	81.41	82.92	81.11	82.84	280,516	+1.59(+1.96%)
Feb 22, 2018			81.09	81.25	609,455	-0.14(-0.17%)
Feb 21, 2018	82.20	82.75	81.39	81.39	363,593	-0.56(-0.68%)
Feb 20, 2018	81.30	82.95	79.90	81.95	614,167	+0.14(+0.17%)
Feb 16, 2018		81.81	81.81	81.81	0	+0.34(+0.42%)
Feb 15, 2018	80.58	81.51	79.59	81.47	308,269	+1.28(+1.60%)
Feb 14, 2018	78.05	80.43	77.94	80.19	510,428	+1.78(+2.27%)
Feb 13, 2018	78.08	78.59	76.96	78.41	326,114	+0.47(+0.60%)
Feb 12, 2018	77.51	78.96	76.70	77.94	524,921	+1.85(+2.43%)
Feb 09, 2018	77.09	77.21	73.93	76.09	635,519	-0.23(-0.30%)
Feb 08, 2018	79.76	79.76	76.24	76.32	938,671	-3.30(-4.14%)
Feb 07, 2018	78.82	81.48	77.69	79.62	703,801	+0.91(+1.16%)
Feb 06, 2018	79.62	79.86	74.23	78.71	1,305,761	-1.55(-1.93%)
Feb 05, 2018	80.48	81.00	79.40	80.26	561,918	-0.74(-0.91%)
Feb 02, 2018	81.41	82.13	80.79	81.00	624,382	-1.04(-1.27%)
Feb 01, 2018	81.13	82.37	80.84	82.04	377,945	+0.70(+0.86%)
Jan 31, 2018	82.88	83.19	81.27	81.34	400,489	-1.08(-1.31%)
Jan 30, 2018	82.56	82.78	81.97	82.42	424,186	-0.94(-1.13%)
Jan 29, 2018	83.88	84.53	83.23	83.36	333,902	-0.66(-0.79%)
Jan 26, 2018	83.83	84.24	82.53	84.02	444,087	+0.61(+0.73%)
Jan 25, 2018	85.27	85.27	83.21	83.41	417,412	-1.05(-1.24%)
Jan 24, 2018	86.17	86.48	84.43	84.46	408,760	-1.41(-1.64%)
Jan 23, 2018	86.42	86.66	85.71	85.87	276,575	-0.55(-0.64%)
Jan 22, 2018	86.65	86.70	85.57	86.42	289,819	-0.52(-0.60%)
Jan 19, 2018	85.00	87.26	84.92	86.94	463,837	+2.81(+3.34%)
Jan 18, 2018	83.83	84.74	83.38	84.13	304,008	+0.30(+0.36%)
Jan 17, 2018	83.69	84.34	83.33	83.83	460,337	+0.51(+0.61%)
Jan 16, 2018	84.24	84.52	83.22	83.32	284,792	-0.35(-0.42%)
Jan 12, 2018		83.67	83.67	83.67	0	+0.38(+0.46%)
Jan 11, 2018	82.59	83.72	82.59	83.29	842,436	+0.94(+1.14%)
Jan 10, 2018	83.76	83.76	82.08	82.35	922,563	-1.64(-1.95%)
Jan 09, 2018	84.31	84.60	83.91	83.99	238,281	+0.06(+0.07%)
Jan 08, 2018	83.64	84.32	83.24	83.93	266,433	+0.30(+0.36%)
Jan 05, 2018	83.13	83.93	83.11	83.63	241,450	+0.88(+1.06%)
Jan 04, 2018	82.13	83.58	82.11	82.75	284,841	+0.99(+1.21%)
Jan 03, 2018	81.48	81.90	80.98	81.76	312,800	+0.54(+0.66%)
Jan 02, 2018	81.00	81.42	80.14	81.22	405,080	+0.81(+1.01%)
Dec 29, 2017		80.41	80.41	80.41	0	-0.09(-0.11%)
Dec 28, 2017	80.20	80.64	79.74	80.50	284,523	+0.62(+0.78%)
Dec 27, 2017	79.65	80.14	79.62	79.88	153,206	+0.10(+0.13%)
Dec 26, 2017	80.02	80.53	79.47	79.78	351,036	-0.62(-0.77%)
Dec 22, 2017	80.96	80.96	80.02	80.40	327,479	-0.23(-0.29%)
Dec 21, 2017	80.68	81.06	80.49	80.63	455,518	+0.08(+0.10%)
Dec 20, 2017	80.85	81.02	80.17	80.55	473,021	+0.11(+0.14%)
Dec 19, 2017	80.07	80.97	79.62	80.44	474,126	+0.29(+0.36%)
Dec 18, 2017	78.90	81.13	78.90	80.15	633,704	+1.64(+2.09%)
Dec 15, 2017	77.41	79.21	77.24	78.51	878,042	+1.29(+1.67%)
Dec 14, 2017	78.33	78.48	77.21	77.22	519,793	-0.78(-1.00%)
Dec 13, 2017	78.44	78.92	77.85	78.00	546,437	-0.36(-0.46%)
Dec 12, 2017	78.03	78.57	77.87	78.36	304,380	+0.06(+0.08%)
Dec 11, 2017	78.17	78.31	77.40	78.30	348,339	+0.42(+0.54%)
Dec 08, 2017	78.32	78.36	77.61	77.88	422,259	+0.38(+0.49%)
Dec 07, 2017	77.00	77.68	76.75	77.50	680,699	+0.46(+0.60%)
Dec 06, 2017	77.35	77.65	76.68	77.04	405,809	-0.70(-0.90%)
Dec 05, 2017	77.65	78.31	77.56	77.74	468,655	+0.03(+0.04%)
Dec 04, 2017	80.18	80.18	77.50	77.71	588,242	-1.49(-1.88%)

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.