Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	108.41	109.60	107.14	107.17	467,146	-0.80(-0.74%)
Feb 27, 2018	109.25	109.83	107.17	107.97	481,240	-0.51(-0.47%)
Feb 26, 2018	106.67	108.70	105.81	108.48	283,680	+2.37(+2.23%)
Feb 23, 2018	105.64	106.49	104.93	106.11	365,446	+1.34(+1.28%)
Feb 22, 2018	105.79	106.77	104.52	104.77	365,335	-0.33(-0.31%)
Feb 21, 2018	105.82	106.84	104.84	105.10	733,223	-0.81(-0.76%)
Feb 20, 2018	104.65	107.76	104.65	105.91	735,782	+0.66(+0.63%)
Feb 16, 2018		105.25	105.25	105.25	0	+1.11(+1.07%)
Feb 15, 2018	102.00	105.16	101.27	104.14	680,757	+2.87(+2.83%)
Feb 14, 2018	97.93	101.72	97.80	101.27	693,287	+1.92(+1.93%)
Feb 13, 2018	96.05	99.41	96.05	99.35	540,258	+2.48(+2.56%)
Feb 12, 2018	98.07	98.77	96.00	96.87	431,351	-0.18(-0.19%)
Feb 09, 2018	94.68	98.15	92.00	97.05	1,225,499	+4.14(+4.46%)
Feb 08, 2018		100.89	92.84	92.91	1,105,705	-7.01(-7.02%)
Feb 07, 2018	103.01	103.25	97.13	99.92	1,872,438	-2.66(-2.59%)
Feb 06, 2018	96.34	103.94	96.11	102.58	1,146,351	+1.71(+1.70%)
Feb 05, 2018	100.08	103.51	99.00	100.87	654,573	-0.68(-0.67%)
Feb 02, 2018	101.33	102.64	96.02	101.55	355,384	-0.47(-0.46%)
Feb 01, 2018	101.08	103.06	101.04	102.02	371,443	+0.00(+0.00%)
Jan 31, 2018	103.02	104.11	101.92	102.02	357,933	+0.29(+0.29%)
Jan 30, 2018	101.27	103.47	100.83	101.73	320,593	-0.92(-0.90%)
Jan 29, 2018	103.18	104.62	102.42	102.65	269,294	-0.59(-0.57%)
Jan 26, 2018	100.93	103.52	100.00	103.24	441,763	+3.21(+3.21%)
Jan 25, 2018	99.99	100.39	99.17	100.03	252,767	+0.38(+0.38%)
Jan 24, 2018	99.88	100.88	98.64	99.65	333,079	+0.05(+0.05%)
Jan 23, 2018	98.16	99.65	97.92	99.60	359,610	+1.26(+1.28%)
Jan 22, 2018	99.70	99.89	97.91	98.34	261,662	-1.23(-1.24%)
Jan 19, 2018	98.10	99.71	98.02	99.57	391,605	+1.52(+1.55%)
Jan 18, 2018	97.59	98.77	97.30	98.05	306,960	+0.50(+0.51%)
Jan 17, 2018	96.48	97.63	95.10	97.55	394,671	+1.80(+1.88%)
Jan 16, 2018	99.97	100.90	95.57	95.75	538,047	-3.36(-3.39%)
Jan 12, 2018		99.11	99.11	99.11	0	-0.56(-0.56%)
Jan 11, 2018	97.75	99.79	97.22	99.67	510,690	+2.00(+2.05%)
Jan 10, 2018				97.67	519,777	-0.05(-0.05%)
Jan 09, 2018	96.75	98.84	95.36	97.72	836,137	+1.47(+1.53%)
Jan 08, 2018	95.30	96.60	94.82	96.25	568,852	+0.59(+0.62%)
Jan 05, 2018	94.95	95.78	93.81	95.66	422,701	+0.93(+0.98%)
Jan 04, 2018	93.37	95.45	93.37	94.73	399,434	+1.99(+2.15%)
Jan 03, 2018	92.11	92.81	91.46	92.74	359,427	+0.61(+0.66%)
Jan 02, 2018	89.55	92.15	88.86	92.13	505,415	+3.32(+3.74%)
Dec 29, 2017		88.81	88.81	88.81	0	-1.27(-1.41%)
Dec 28, 2017	91.45	91.45	89.35	90.08	366,645	-1.06(-1.16%)
Dec 27, 2017	91.67	91.75	90.38	91.14	254,485	-0.54(-0.59%)
Dec 26, 2017	91.05	92.37	90.30	91.68	155,147	+0.24(+0.26%)
Dec 22, 2017	91.79	92.92	91.01	91.44	283,353	-0.76(-0.82%)
Dec 21, 2017	91.57	92.65	90.52	92.20	346,985	+1.19(+1.31%)
Dec 20, 2017	92.35	92.35	90.11	91.01	272,999	-0.89(-0.97%)
Dec 19, 2017	91.65	92.56	89.97	91.90	344,263	+0.11(+0.12%)
Dec 18, 2017	92.04	92.21	90.43	91.79	409,981	+0.21(+0.23%)
Dec 15, 2017	88.87	91.65	88.54	91.58	655,550	+2.87(+3.24%)
Dec 14, 2017	88.11	90.00	87.91	88.71	315,423	+0.94(+1.07%)
Dec 13, 2017	87.55	88.73	87.01	87.77	200,568	+0.70(+0.80%)
Dec 12, 2017	87.76	88.03	86.91	87.07	485,921	-0.79(-0.90%)
Dec 11, 2017	85.78	87.87	85.56	87.86	406,302	+1.91(+2.22%)
Dec 08, 2017	87.09	87.73	85.59	85.95	462,224	-0.35(-0.41%)
Dec 07, 2017	84.00	86.31	83.50	86.30	454,854	+2.06(+2.45%)
Dec 06, 2017	83.81	85.97	83.18	84.24	534,616	+0.17(+0.20%)
Dec 05, 2017	87.44	88.08	83.97	84.07	891,762	-3.14(-3.60%)
Dec 04, 2017	91.27	91.27	87.07	87.21	607,344	-3.33(-3.68%)

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.