Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.52	77.71	75.50	75.51	657,509	-1.66(-2.15%)
Feb 27, 2018	78.04	78.84	77.17	77.17	352,194	-0.96(-1.23%)
Feb 26, 2018	78.30	78.69	77.21	78.13	474,833	-0.11(-0.14%)
Feb 23, 2018	77.59	78.27	77.16	78.24	308,621	+1.13(+1.47%)
Feb 22, 2018	77.82	78.63	76.91	77.11	364,047	-0.37(-0.48%)
Feb 21, 2018	77.71	78.79	77.45	77.48	312,600	-0.28(-0.36%)
Feb 20, 2018	78.75	78.99	77.40	77.76	344,552	-1.18(-1.49%)
Feb 16, 2018		78.93	78.93	78.93	0	-0.13(-0.17%)
Feb 15, 2018	79.29	79.55	78.51	79.07	482,757	+0.38(+0.48%)
Feb 14, 2018	77.17	78.77	76.99	78.69	362,749	+1.16(+1.49%)
Feb 13, 2018	76.46	77.74	75.85	77.53	570,318	+0.70(+0.91%)
Feb 12, 2018	77.53	78.02	75.56	76.83	599,644	-0.43(-0.56%)
Feb 09, 2018	75.93	77.64	74.60	77.26	738,227	+2.50(+3.35%)
Feb 08, 2018	77.64	77.70	74.75	74.76	573,914	-2.92(-3.76%)
Feb 07, 2018	77.28	78.76	76.56	77.68	519,398	+0.00(+0.00%)
Feb 06, 2018	76.12	78.14	75.41	77.68	616,563	-0.67(-0.85%)
Feb 05, 2018	79.82	80.66	77.45	78.35	326,603	-2.37(-2.94%)
Feb 02, 2018	81.82	81.96	80.22	80.72	624,023	-0.97(-1.19%)
Feb 01, 2018	80.23	82.02	80.08	81.69	363,876	+1.39(+1.73%)
Jan 31, 2018	80.89	81.41	80.15	80.30	465,946	-0.55(-0.68%)
Jan 30, 2018	82.42	82.42	80.86	80.86	420,707	-1.97(-2.37%)
Jan 29, 2018	83.89	84.50	82.78	82.82	288,032	-1.00(-1.19%)
Jan 26, 2018	83.64	84.28	83.20	83.82	230,052	+0.40(+0.48%)
Jan 25, 2018	84.09	84.27	83.31	83.42	303,015	-0.48(-0.58%)
Jan 24, 2018	83.59	84.11	83.33	83.90	474,690	+0.71(+0.85%)
Jan 23, 2018	82.54	83.68	82.54	83.19	458,187	+0.65(+0.79%)
Jan 22, 2018	82.70	83.22	81.59	82.54	591,746	-0.04(-0.05%)
Jan 19, 2018	82.88	82.88	82.10	82.59	361,460	-0.17(-0.20%)
Jan 18, 2018	83.39	83.51	82.56	82.75	280,337	-0.47(-0.57%)
Jan 17, 2018	82.95	83.59	82.63	83.23	343,258	+0.81(+0.98%)
Jan 16, 2018	83.93	84.00	82.31	82.42	526,829	-1.32(-1.57%)
Jan 12, 2018		83.74	83.74	83.74	0	-0.35(-0.42%)
Jan 11, 2018	84.76	84.93	83.47	84.09	525,204	-0.61(-0.73%)
Jan 10, 2018			84.67	84.70	524,827	-2.30(-2.64%)
Jan 09, 2018	87.78	89.06	86.90	87.00	554,286	-0.52(-0.59%)
Jan 08, 2018	88.69	88.78	87.50	87.52	379,541	-1.41(-1.59%)
Jan 05, 2018	88.43	89.04	87.48	88.93	379,977	+1.11(+1.26%)
Jan 04, 2018	87.77	88.56	87.48	87.83	477,622	+0.47(+0.54%)
Jan 03, 2018	87.12	88.34	86.80	87.35	426,979	+0.25(+0.28%)
Jan 02, 2018	89.05	89.08	86.55	87.11	512,464	-1.41(-1.60%)
Dec 29, 2017		88.52	88.52	88.52	0	-0.74(-0.83%)
Dec 28, 2017	88.97	89.37	88.84	89.26	260,427	+0.34(+0.38%)
Dec 27, 2017	88.90	89.62	88.76	88.92	259,278	+0.11(+0.12%)
Dec 26, 2017	88.67	89.50	88.57	88.81	179,829	+0.12(+0.14%)
Dec 22, 2017	89.16	89.66	88.40	88.69	423,824	-0.08(-0.09%)
Dec 21, 2017	87.76	89.06	87.63	88.77	445,857	+1.24(+1.41%)
Dec 20, 2017	86.99	87.77	86.76	87.53	394,558	+0.90(+1.03%)
Dec 19, 2017	87.13	87.50	86.52	86.63	500,615	-0.03(-0.03%)
Dec 18, 2017	86.73	87.05	86.12	86.66	492,110	+0.36(+0.42%)
Dec 15, 2017	86.41	87.42	86.08	86.30	861,995	+0.46(+0.53%)
Dec 14, 2017	86.91	87.08	85.72	85.84	443,965	-0.90(-1.04%)
Dec 13, 2017	88.01	88.08	86.69	86.75	417,480	-1.30(-1.48%)
Dec 12, 2017	88.05	89.11	87.51	88.05	527,156	+0.37(+0.42%)
Dec 11, 2017	86.98	87.80	86.44	87.68	538,549	+0.66(+0.76%)
Dec 08, 2017	86.90	87.41	86.47	87.02	537,293	+0.48(+0.56%)
Dec 07, 2017	85.80	87.37	85.80	86.54	573,632	+0.49(+0.57%)
Dec 06, 2017	86.00	86.98	85.49	86.05	404,945	-0.16(-0.18%)
Dec 05, 2017	87.65	88.02	86.07	86.20	660,891	-1.40(-1.60%)
Dec 04, 2017	88.13	88.13	87.12	87.61	702,235	+0.03(+0.03%)

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.