Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	79.90	80.27	78.03	78.03	101,739	-1.60(-2.01%)
Feb 27, 2018	80.82	81.14	79.63	79.63	161,023	-0.91(-1.14%)
Feb 26, 2018	79.22	80.63	78.90	80.54	364,640	+1.37(+1.73%)
Feb 23, 2018	79.22	79.54	78.48	79.17	81,787	+0.48(+0.61%)
Feb 22, 2018	79.54	79.54	78.62	78.69	143,679	-0.98(-1.23%)
Feb 21, 2018	79.81	81.78	79.54	79.67	86,569	-0.18(-0.23%)
Feb 20, 2018	81.04	81.23	79.63	79.86	139,931	-1.46(-1.80%)
Feb 16, 2018		81.32	81.32	81.32	0	-0.27(-0.34%)
Feb 15, 2018	80.72	82.23	79.39	81.59	146,476	+0.91(+1.13%)
Feb 14, 2018	78.90	81.00	78.76	80.68	100,904	+1.60(+2.02%)
Feb 13, 2018	77.30	79.44	76.70	79.08	110,439	+1.60(+2.06%)
Feb 12, 2018	76.93	78.07	76.45	77.48	184,819	+0.82(+1.07%)
Feb 09, 2018	77.39	78.16	76.43	76.66	163,199	+0.00(+0.00%)
Feb 08, 2018	77.34	78.16	76.61	76.66	157,124	-0.78(-1.00%)
Feb 07, 2018	76.15	77.30	76.15	77.43	100,784	+0.87(+1.13%)
Feb 06, 2018	75.79	77.39	73.64	76.56	177,847	-0.50(-0.65%)
Feb 05, 2018	78.26	78.32	76.56	77.07	109,170	-1.55(-1.98%)
Feb 02, 2018	79.31	79.31	78.16	78.62	122,465	-0.82(-1.04%)
Feb 01, 2018	79.49	79.72	78.94	79.44	108,563	-0.09(-0.11%)
Jan 31, 2018	79.86	80.27	78.94	79.54	232,431	+0.00(+0.00%)
Jan 30, 2018	79.17	80.01	78.99	79.54	116,233	-0.09(-0.11%)
Jan 29, 2018	79.54	79.99	79.31	79.63	88,613	+0.05(+0.06%)
Jan 26, 2018	79.81	79.81	78.87	79.58	112,945	-0.05(-0.06%)
Jan 25, 2018	79.44	80.13	79.26	79.63	216,797	+0.37(+0.46%)
Jan 24, 2018	79.90	79.90	78.60	79.26	436,562	-0.50(-0.63%)
Jan 23, 2018	80.18	81.41	78.21	79.76	649,567	-0.64(-0.80%)
Jan 22, 2018	81.36	81.36	80.13	80.40	189,917	-0.59(-0.73%)
Jan 19, 2018	80.50	81.46	80.31	81.00	168,467	+0.46(+0.57%)
Jan 18, 2018	81.91	81.91	80.08	80.54	161,693	-1.19(-1.45%)
Jan 17, 2018	81.14	83.06	80.77	81.73	601,282	+1.14(+1.42%)
Jan 16, 2018	81.68	82.10	80.54	80.59	337,712	-0.32(-0.40%)
Jan 12, 2018		80.91	80.91	80.91	0	+1.46(+1.84%)
Jan 11, 2018	79.90	80.77	78.94	79.44	459,388	-0.41(-0.52%)
Jan 10, 2018				79.86	277,446	-1.23(-1.52%)
Jan 09, 2018	80.18	81.87	80.04	81.09	221,823	+1.10(+1.37%)
Jan 08, 2018	79.08	80.54	78.85	79.99	230,634	+0.96(+1.21%)
Jan 05, 2018	79.17	79.44	78.35	79.03	176,427	-0.05(-0.06%)
Jan 04, 2018	77.75	79.22	77.30	79.08	167,146	+1.28(+1.65%)
Jan 03, 2018	78.12	79.12	76.52	77.80	218,841	-0.73(-0.93%)
Jan 02, 2018	77.16	79.58	77.02	78.53	234,248	+1.37(+1.78%)
Dec 29, 2017		77.16	77.16	77.16	0	+0.14(+0.18%)
Dec 28, 2017	71.95	77.43	71.44	77.02	384,343	+5.03(+6.98%)
Dec 27, 2017	72.22	73.04	71.67	71.99	490,235	-0.37(-0.51%)
Dec 26, 2017	71.90	73.14	71.81	72.36	228,021	+0.41(+0.57%)
Dec 22, 2017	71.58	72.63	71.03	71.95	173,598	+0.09(+0.13%)
Dec 21, 2017	72.04	72.68	71.81	71.86	167,266	-0.59(-0.82%)
Dec 20, 2017	73.27	75.88	71.26	72.45	418,603	+1.69(+2.39%)
Dec 19, 2017	70.21	75.47	69.21	70.76	811,670	+1.78(+2.58%)
Dec 18, 2017	69.25	70.17	68.61	68.98	251,341	+0.32(+0.47%)
Dec 15, 2017	68.02	68.98	66.85	68.66	295,299	+0.59(+0.87%)
Dec 14, 2017	69.11	69.43	67.38	68.06	251,249	-0.91(-1.33%)
Dec 13, 2017	66.87	69.71	66.74	68.98	326,507	+2.10(+3.14%)
Dec 12, 2017	65.50	67.38	65.50	66.87	271,019	+1.92(+2.96%)
Dec 11, 2017	65.96	67.15	63.99	64.95	163,187	-0.78(-1.18%)
Dec 08, 2017	66.55	66.55	65.46	65.73	89,685	-0.46(-0.69%)
Dec 07, 2017	67.70	68.52	65.91	66.19	131,915	-1.46(-2.16%)
Dec 06, 2017	68.89	68.89	66.97	67.65	206,651	-1.42(-2.05%)
Dec 05, 2017	70.39	71.21	68.57	69.07	100,793	-1.46(-2.07%)
Dec 04, 2017	70.90	70.90	69.37	70.53	103,584	+0.37(+0.52%)

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.