Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	95.62	95.72	92.37	92.37	13,704	-2.78(-2.92%)
Feb 27, 2018	98.42	98.42	95.14	95.14	13,293	-5.50(-5.46%)
Feb 26, 2018	99.40	100.68	98.60	100.64	23,139	+1.85(+1.87%)
Feb 23, 2018	98.21	98.79	97.55	98.79	5,986	+2.75(+2.87%)
Feb 22, 2018	96.14	97.52	95.88	96.04	15,539	+0.45(+0.47%)
Feb 21, 2018	97.46	99.23	95.50	95.59	41,045	+0.00(+0.00%)
Feb 20, 2018	95.11	96.58	94.33	95.59	15,961	-3.14(-3.18%)
Feb 16, 2018		98.73	98.73	98.73	0	-0.44(-0.45%)
Feb 15, 2018	98.79	99.56	96.35	99.17	54,258	+3.61(+3.78%)
Feb 14, 2018	90.47	95.86	90.47	95.56	37,842	+4.74(+5.22%)
Feb 13, 2018	89.72	91.27	89.64	90.82	23,173	+1.18(+1.32%)
Feb 12, 2018	89.12	90.65	87.69	89.64	44,342	+3.13(+3.62%)
Feb 09, 2018	86.06	87.70	81.22	86.50	61,431	+2.32(+2.75%)
Feb 08, 2018	91.45	91.45	84.04	84.19	39,222	-6.15(-6.81%)
Feb 07, 2018	93.07	94.01	90.17	90.34	36,821	-5.39(-5.63%)
Feb 06, 2018	90.24	98.03	89.47	95.73	58,878	+2.15(+2.30%)
Feb 05, 2018	97.16	98.32	90.46	93.58	61,637	-3.49(-3.59%)
Feb 02, 2018	100.57	100.90	97.07	97.07	171,850	-5.69(-5.54%)
Feb 01, 2018	103.56	104.54	102.76	102.76	4,268	-2.72(-2.57%)
Jan 31, 2018	106.48	106.60	103.75	105.47	13,002	+2.08(+2.01%)
Jan 30, 2018	104.16	104.72	103.48	103.40	58,880	-3.06(-2.87%)
Jan 29, 2018	107.24	107.40	106.36	106.45	9,356	-3.53(-3.21%)
Jan 26, 2018	108.30	110.02	108.27	109.98	18,926	+3.33(+3.12%)
Jan 25, 2018	107.28	108.73	106.60	106.66	26,911	-0.65(-0.61%)
Jan 24, 2018	106.78	107.64	105.93	107.31	22,381	+1.78(+1.68%)
Jan 23, 2018	104.35	105.55	104.32	105.53	15,447	+1.10(+1.06%)
Jan 22, 2018	103.07	104.43	102.71	104.43	9,096	+1.18(+1.14%)
Jan 19, 2018	102.56	103.25	102.10	103.25	12,976	+1.73(+1.70%)
Jan 18, 2018	101.46	101.77	100.94	101.52	8,749	+0.14(+0.13%)
Jan 17, 2018	100.19	101.78	100.19	101.38	13,003	+2.87(+2.92%)
Jan 16, 2018	100.10	100.87	98.51	98.51	15,083	-0.79(-0.80%)
Jan 12, 2018		99.30	99.30	99.30	0	+1.56(+1.60%)
Jan 11, 2018	96.60	97.74	96.60	97.74	5,926	+1.47(+1.53%)
Jan 10, 2018	95.72	96.82	95.70	96.27	19,415	-1.45(-1.48%)
Jan 09, 2018	97.98	97.98	96.82	97.72	9,038	-0.39(-0.40%)
Jan 08, 2018	97.72	98.42	97.72	98.11	24,467	-0.01(-0.01%)
Jan 05, 2018	96.82	98.12	96.59	98.12	18,178	+1.81(+1.88%)
Jan 04, 2018	95.78	96.65	95.78	96.32	12,817	+0.89(+0.94%)
Jan 03, 2018	94.54	95.72	94.54	95.42	11,020	+1.56(+1.66%)
Jan 02, 2018	92.77	93.86	92.76	93.86	6,948	+3.57(+3.95%)
Dec 29, 2017		90.30	90.30	90.30	0	+1.23(+1.38%)
Dec 28, 2017	89.86	89.92	89.07	89.07	5,199	+0.98(+1.11%)
Dec 27, 2017	88.02	88.48	87.62	88.10	6,754	+0.54(+0.62%)
Dec 26, 2017	87.66	87.89	87.29	87.55	2,291	-0.50(-0.57%)
Dec 22, 2017	87.03	88.06	87.03	88.05	28,794	+1.36(+1.56%)
Dec 21, 2017	86.09	86.69	86.09	86.69	11,404	+0.95(+1.11%)
Dec 20, 2017	85.97	86.15	85.40	85.74	1,058	+0.49(+0.57%)
Dec 19, 2017	86.15	86.22	85.24	85.25	5,658	-0.78(-0.90%)
Dec 18, 2017	85.62	86.47	85.52	86.03	8,089	+1.88(+2.23%)
Dec 15, 2017	84.15	84.21	83.47	84.15	6,033	-0.18(-0.21%)
Dec 14, 2017	84.54	85.07	84.22	84.33	2,756	-0.71(-0.84%)
Dec 13, 2017	84.18	85.04	84.18	85.04	8,739	+1.73(+2.08%)
Dec 12, 2017	82.71	83.31	82.37	83.31	6,426	-1.13(-1.34%)
Dec 11, 2017	83.85	84.57	83.85	84.45	9,433	+1.11(+1.34%)
Dec 08, 2017	83.45	83.80	82.71	83.33	11,393	+2.00(+2.46%)
Dec 07, 2017	80.40	81.80	80.40	81.33	4,226	+0.31(+0.38%)
Dec 06, 2017	80.67	81.31	80.25	81.03	18,606	-2.38(-2.85%)
Dec 05, 2017	83.44	84.19	83.15	83.40	10,572	-0.37(-0.44%)
Dec 04, 2017	84.90	85.17	83.61	83.77	7,795	+0.47(+0.56%)

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.