Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	78.57	79.38	77.97	78.56	1,067,407	+0.34(+0.43%)
Feb 27, 2018	79.59	80.20	78.16	78.22	500,679	-1.40(-1.76%)
Feb 26, 2018	80.15	80.25	79.24	79.62	395,308	-0.28(-0.35%)
Feb 23, 2018	79.27	79.90	78.71	79.90	350,547	+1.10(+1.40%)
Feb 22, 2018	78.20	79.41	77.33	78.80	505,201	+0.77(+0.99%)
Feb 21, 2018	78.21	79.47	77.68	78.03	647,704	+0.12(+0.15%)
Feb 20, 2018	78.64	79.16	77.90	77.91	478,966	-0.92(-1.17%)
Feb 16, 2018		78.83	78.83	78.83	0	-0.68(-0.86%)
Feb 15, 2018	78.53	79.55	78.20	79.51	333,944	+1.42(+1.82%)
Feb 14, 2018	78.74	78.74	77.43	78.09	409,672	-1.24(-1.56%)
Feb 13, 2018	78.26	79.56	77.88	79.33	378,244	+0.97(+1.24%)
Feb 12, 2018	78.87	79.23	76.42	78.36	681,346	-0.20(-0.25%)
Feb 09, 2018	77.40	79.06	76.42	78.56	746,736	+1.59(+2.07%)
Feb 08, 2018	79.06	79.57	76.97	76.97	710,528	-1.95(-2.47%)
Feb 07, 2018	78.79	80.23	78.43	78.92	371,831	+0.02(+0.03%)
Feb 06, 2018	78.42	79.96	77.51	78.90	709,873	-1.07(-1.34%)
Feb 05, 2018	80.15	81.14	78.82	79.97	426,943	-0.61(-0.76%)
Feb 02, 2018	81.43	81.98	78.95	80.58	477,682	-1.30(-1.59%)
Feb 01, 2018	83.17	83.79	81.86	81.88	609,396	-1.22(-1.47%)
Jan 31, 2018	83.01	83.94	82.51	83.10	523,384	+0.29(+0.35%)
Jan 30, 2018	83.23	83.23	82.67	82.81	249,223	-0.68(-0.81%)
Jan 29, 2018	84.06	84.06	82.59	83.49	217,347	-0.62(-0.74%)
Jan 26, 2018	84.45	84.77	83.45	84.11	339,312	-0.22(-0.26%)
Jan 25, 2018	84.76	86.04	82.90	84.33	680,562	-1.92(-2.23%)
Jan 24, 2018	87.01	87.01	85.64	86.25	295,809	-0.54(-0.62%)
Jan 23, 2018	84.96	87.29	84.86	86.79	503,221	+2.02(+2.38%)
Jan 22, 2018	84.91	85.93	84.62	84.77	393,276	-0.14(-0.16%)
Jan 19, 2018	83.79	85.00	83.79	84.91	379,034	+1.13(+1.35%)
Jan 18, 2018	84.47	84.80	82.98	83.78	332,075	-1.06(-1.25%)
Jan 17, 2018	84.50	85.63	84.40	84.84	350,060	+0.50(+0.59%)
Jan 16, 2018	84.07	85.05	84.07	84.34	412,010	+0.42(+0.50%)
Jan 12, 2018		83.92	83.92	83.92	0	-1.08(-1.27%)
Jan 11, 2018	84.59	85.64	84.53	85.00	403,496	+0.43(+0.51%)
Jan 10, 2018	85.45	85.45	83.19	84.57	397,505	-0.93(-1.09%)
Jan 09, 2018	86.96	87.08	85.39	85.50	412,866	-1.49(-1.71%)
Jan 08, 2018	86.41	87.08	85.53	86.99	512,489	+0.57(+0.66%)
Jan 05, 2018	87.53	87.75	86.29	86.42	448,587	-1.04(-1.19%)
Jan 04, 2018	89.57	89.57	87.40	87.46	289,805	-1.91(-2.14%)
Jan 03, 2018	88.61	89.71	88.55	89.37	298,303	+0.81(+0.91%)
Jan 02, 2018	88.98	89.26	88.49	88.56	272,138	-0.51(-0.57%)
Dec 29, 2017		89.07	89.07	89.07	0	-0.34(-0.38%)
Dec 28, 2017	90.08	90.18	89.30	89.41	288,304	-0.51(-0.57%)
Dec 27, 2017	89.37	90.31	89.37	89.92	171,497	+0.56(+0.63%)
Dec 26, 2017	88.72	89.61	88.43	89.36	163,642	+0.54(+0.61%)
Dec 22, 2017	87.81	88.96	87.39	88.82	247,942	+1.26(+1.44%)
Dec 21, 2017	87.88	87.98	87.26	87.56	360,596	-0.08(-0.09%)
Dec 20, 2017	88.33	88.65	87.51	87.64	254,385	-0.60(-0.68%)
Dec 19, 2017	90.55	90.67	88.10	88.24	458,760	-2.25(-2.49%)
Dec 18, 2017	90.23	91.23	90.19	90.49	304,977	+0.21(+0.23%)
Dec 15, 2017	89.65	90.33	89.16	90.28	1,106,334	+0.07(+0.08%)
Dec 14, 2017	90.65	90.90	89.93	90.21	341,104	-0.86(-0.94%)
Dec 13, 2017	91.39	91.75	90.77	91.07	276,309	-0.02(-0.02%)
Dec 12, 2017	91.12	91.72	90.52	91.09	437,770	-0.03(-0.03%)
Dec 11, 2017	90.29	91.36	90.11	91.12	570,903	+0.94(+1.04%)
Dec 08, 2017	89.85	90.71	89.32	90.18	466,624	+0.70(+0.78%)
Dec 07, 2017	90.17	90.17	88.72	89.48	302,001	-0.42(-0.47%)
Dec 06, 2017	90.52	90.52	89.31	89.90	302,310	-0.24(-0.27%)
Dec 05, 2017	90.53	91.27	89.82	90.14	490,341	-0.53(-0.58%)
Dec 04, 2017	90.99	91.25	90.43	90.67	348,219	+0.45(+0.50%)

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.