Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.83	82.53	81.74	82.17	2,305,338	-0.51(-0.62%)
Feb 27, 2017	81.90	82.86	81.90	82.68	2,766,761	+0.67(+0.82%)
Feb 24, 2017	80.98	82.36	80.70	82.01	1,971,542	+0.58(+0.72%)
Feb 23, 2017	81.00	81.58	80.40	81.43	2,343,994	+0.51(+0.63%)
Feb 22, 2017	80.39	81.12	79.95	80.92	1,806,667	+0.16(+0.20%)
Feb 21, 2017	80.02	81.37	79.81	80.76	2,304,480	+1.05(+1.31%)
Feb 17, 2017		79.71	79.71	79.71	0	+0.46(+0.58%)
Feb 16, 2017	79.51	79.95	78.83	79.25	1,613,213	-0.14(-0.18%)
Feb 15, 2017	78.88	79.70	78.53	79.39	3,044,638	+0.55(+0.69%)
Feb 14, 2017	78.73	79.41	78.65	78.85	2,053,767	-0.04(-0.05%)
Feb 13, 2017	78.82	79.33	78.72	78.88	1,404,963	+0.11(+0.14%)
Feb 10, 2017	78.79	79.19	78.27	78.77	1,430,133	-0.01(-0.01%)
Feb 09, 2017	77.84	79.09	77.84	78.78	1,366,208	+0.60(+0.77%)
Feb 08, 2017	77.53	78.53	77.28	78.18	2,036,726	+0.39(+0.50%)
Feb 07, 2017	77.94	78.40	77.43	77.79	1,545,197	-0.08(-0.10%)
Feb 06, 2017	78.94	79.36	77.79	77.87	2,993,706	-1.06(-1.35%)
Feb 03, 2017	77.99	79.23	77.77	78.93	3,022,943	+1.42(+1.83%)
Feb 02, 2017	76.97	78.05	76.70	77.51	2,459,048	+0.31(+0.40%)
Feb 01, 2017	76.14	77.81	76.04	77.20	3,281,943	+1.58(+2.09%)
Jan 31, 2017	75.07	75.81	73.94	75.61	3,267,178	+0.93(+1.25%)
Jan 30, 2017	74.87	74.87	73.84	74.68	2,029,840	-0.22(-0.29%)
Jan 27, 2017	75.90	75.92	74.76	74.90	1,573,315	-0.72(-0.95%)
Jan 26, 2017	75.83	76.61	75.48	75.61	1,969,440	-0.27(-0.36%)
Jan 25, 2017	75.75	76.42	75.45	75.89	3,179,012	+0.23(+0.30%)
Jan 24, 2017	74.97	75.68	74.43	75.66	2,134,687	+0.46(+0.61%)
Jan 23, 2017	74.47	75.66	73.53	75.20	4,348,353	+0.12(+0.16%)
Jan 20, 2017	73.99	75.21	73.97	75.08	1,998,690	+1.03(+1.39%)
Jan 19, 2017	74.84	75.17	74.00	74.05	2,718,151	-1.05(-1.39%)
Jan 18, 2017	76.53	76.60	75.01	75.10	3,020,887	-1.13(-1.48%)
Jan 17, 2017	76.27	77.42	74.23	76.23	3,869,887	+1.44(+1.93%)
Jan 13, 2017		74.79	74.79	74.79	0	+0.26(+0.35%)
Jan 12, 2017	74.54	74.79	73.98	74.52	1,574,577	-0.18(-0.24%)
Jan 11, 2017	74.07	75.00	73.71	74.70	1,950,904	+0.98(+1.33%)
Jan 10, 2017	74.26	74.63	73.29	73.72	2,462,723	-0.61(-0.82%)
Jan 09, 2017	71.62	76.35	71.62	74.33	4,901,222	+2.17(+3.00%)
Jan 06, 2017	72.21	72.82	72.12	72.17	1,987,804	-0.18(-0.25%)
Jan 05, 2017	72.26	72.93	72.21	72.35	2,982,088	-0.30(-0.41%)
Jan 04, 2017	70.76	72.83	70.24	72.65	3,431,662	+2.51(+3.59%)
Jan 03, 2017	70.04	70.45	69.25	70.13	2,193,230	+0.41(+0.59%)
Dec 30, 2016		69.72	69.72	69.72	0	+0.12(+0.18%)
Dec 29, 2016	68.99	69.90	68.99	69.60	1,100,315	+0.31(+0.45%)
Dec 28, 2016	70.09	70.28	68.96	69.29	1,372,670	-0.76(-1.09%)
Dec 27, 2016	70.17	70.77	69.82	70.05	1,124,238	-0.08(-0.12%)
Dec 23, 2016		70.13	70.13	70.13	0	+0.47(+0.68%)
Dec 22, 2016	69.32	70.20	69.23	69.66	1,653,035	+0.41(+0.60%)
Dec 21, 2016	69.09	69.63	68.91	69.25	1,144,503	+0.16(+0.23%)
Dec 20, 2016	69.42	69.50	69.02	69.09	1,904,227	-0.14(-0.20%)
Dec 19, 2016	69.47	69.86	68.89	69.23	2,076,158	-0.62(-0.89%)
Dec 16, 2016	70.55	70.59	69.17	69.85	6,628,472	-0.28(-0.40%)
Dec 15, 2016	68.74	70.60	68.66	70.13	2,660,099	+1.31(+1.90%)
Dec 14, 2016	69.52	69.61	68.40	68.82	2,721,503	-0.83(-1.19%)
Dec 13, 2016	69.62	70.36	69.30	69.65	2,249,491	-0.02(-0.03%)
Dec 12, 2016	69.30	71.19	68.90	69.67	3,795,776	+0.68(+0.98%)
Dec 09, 2016	68.43	69.73	68.19	68.99	2,552,202	+0.67(+0.98%)
Dec 08, 2016	67.92	68.65	66.54	68.32	3,284,505	+0.55(+0.81%)
Dec 07, 2016	66.92	68.76	66.61	67.78	3,307,990	+0.72(+1.07%)
Dec 06, 2016	66.47	67.26	66.30	67.06	3,029,270	+0.58(+0.88%)
Dec 05, 2016	66.48	66.79	65.93	66.48	2,666,863	+0.25(+0.38%)
Dec 02, 2016	67.29	67.99	66.18	66.22	1,917,685	-0.84(-1.25%)

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.