Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	84.15	84.24	81.21	81.33	15,366,236	-2.25(-2.69%)
Feb 27, 2018	84.55	87.49	83.57	83.57	16,129,253	-0.86(-1.02%)
Feb 26, 2018	82.94	84.58	80.40	84.44	25,180,268	+0.92(+1.10%)
Feb 23, 2018	83.75	84.52	83.49	83.52	9,180,354	-0.06(-0.07%)
Feb 22, 2018				83.57	13,728,440	+0.74(+0.90%)
Feb 21, 2018	84.09	84.20	82.60	82.83	17,157,104	-1.43(-1.70%)
Feb 20, 2018	85.29	85.52	83.57	84.26	10,780,863	-1.77(-2.06%)
Feb 16, 2018		86.03	86.03	86.03	0	+1.14(+1.35%)
Feb 15, 2018	85.35	85.92	85.00	84.89	9,597,278	-0.29(-0.34%)
Feb 14, 2018	83.97	85.92	83.69	85.17	15,023,547	+1.31(+1.57%)
Feb 13, 2018	84.26	84.55	83.06	83.86	12,890,383	-0.86(-1.01%)
Feb 12, 2018	86.09	86.55	84.49	84.72	13,211,950	-0.69(-0.80%)
Feb 09, 2018	83.97	85.92	81.34	85.40	22,576,538	+2.80(+3.39%)
Feb 08, 2018	86.83	86.92	82.60	82.60	23,467,302	-4.57(-5.25%)
Feb 07, 2018	87.52	87.92	87.17	87.17	13,293,796	-0.11(-0.13%)
Feb 06, 2018	84.72	87.69	84.09	87.29	22,178,996	+0.54(+0.63%)
Feb 05, 2018	88.49	89.29	85.80	86.75	21,381,984	-2.66(-2.97%)
Feb 02, 2018	90.83	91.06	89.18	89.40	14,396,345	-2.17(-2.37%)
Feb 01, 2018	91.80	92.06	91.06	91.58	9,232,829	-0.86(-0.93%)
Jan 31, 2018	91.80	93.03	91.40	92.43	13,423,131	+1.26(+1.38%)
Jan 30, 2018	92.03	93.01	91.18	91.18	11,933,923	-1.89(-2.03%)
Jan 29, 2018	91.58	93.92	91.29	93.06	12,963,985	+0.86(+0.93%)
Jan 26, 2018	92.20	92.38	91.06	92.20	15,899,712	-0.29(-0.31%)
Jan 25, 2018	94.32	95.01	93.18	92.49	16,622,341	-1.49(-1.58%)
Jan 24, 2018	97.18	99.24	92.89	93.98	29,247,286	-2.57(-2.66%)
Jan 23, 2018	93.18	97.35	93.01	96.55	21,130,798	+4.12(+4.45%)
Jan 22, 2018	90.89	93.35	90.32	92.43	23,469,452	-0.51(-0.55%)
Jan 19, 2018	95.18	95.63	91.58	92.95	37,602,052	-2.92(-3.04%)
Jan 18, 2018		99.92	95.81	95.86	30,121,312	-3.32(-3.34%)
Jan 17, 2018	100.89	101.18	98.66	99.18	32,782,432	-4.92(-4.72%)
Jan 16, 2018	104.72	105.81	102.67	104.09	35,966,496	-3.14(-2.93%)
Jan 12, 2018		107.24	107.24	107.24	0	-1.49(-1.37%)
Jan 11, 2018	109.93	110.73	108.61	108.72	17,442,544	+0.52(+0.48%)
Jan 10, 2018		108.95		108.20	14,394,864	+2.11(+1.99%)
Jan 09, 2018	104.78	106.67	103.52	106.10	11,612,304	+1.60(+1.53%)
Jan 08, 2018	106.72	106.90	103.47	104.50	14,351,954	-1.49(-1.40%)
Jan 05, 2018	107.81	107.87	105.75	105.98	13,973,846	+0.06(+0.05%)
Jan 04, 2018	105.07	106.44	104.61	105.92	14,435,241	+2.17(+2.09%)
Jan 03, 2018	104.61	104.84	103.07	103.75	14,246,493	+0.97(+0.95%)
Jan 02, 2018	100.49	102.84	100.21	102.78	13,562,443	+3.03(+3.04%)
Dec 29, 2017		99.75	99.75	99.75	0	+0.51(+0.52%)
Dec 28, 2017	99.18	99.46	98.61	99.24	10,655,024	-0.11(-0.12%)
Dec 27, 2017	99.81	100.78	99.01	99.35	10,515,610	-0.29(-0.29%)
Dec 26, 2017	99.75	100.95	99.46	99.64	9,678,050	+0.29(+0.29%)
Dec 22, 2017	99.41	99.69	98.78	99.35	8,167,863	+0.17(+0.17%)
Dec 21, 2017	99.12	100.43	99.00	99.18	11,953,657	+0.11(+0.11%)
Dec 20, 2017	100.09	100.20	98.56	99.07	13,272,039	-0.79(-0.80%)
Dec 19, 2017	100.88	101.05	99.63	99.86	11,531,248	-0.97(-0.96%)
Dec 18, 2017	101.45	102.47	100.77	100.83	9,491,319	-0.34(-0.34%)
Dec 15, 2017	100.94	101.22	100.26	101.17	15,567,943	+1.02(+1.02%)
Dec 14, 2017	100.88	101.17	100.14	100.14	8,543,588	-0.68(-0.68%)
Dec 13, 2017	101.73	102.13	100.83	100.83	7,414,460	-0.85(-0.84%)
Dec 12, 2017	101.68	102.42	100.20	101.68	11,769,551	+1.48(+1.47%)
Dec 11, 2017	99.95	101.00	99.52	100.20	10,245,705	-0.34(-0.34%)
Dec 08, 2017	100.54	101.17	100.26	100.54	9,589,894	+0.00(+0.00%)
Dec 07, 2017	101.11	102.53	100.14	100.54	9,789,480	+0.28(+0.28%)
Dec 06, 2017	99.97	101.22	99.92	100.26	7,723,621	-0.57(-0.56%)
Dec 05, 2017	100.94	102.25	100.37	100.83	11,587,859	-1.08(-1.06%)
Dec 04, 2017	102.19	102.52	101.96	101.91	12,035,317	+0.40(+0.39%)

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.