Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	107.47	108.81	106.09	106.14	507,810	-0.86(-0.80%)
Feb 27, 2018	108.71	109.81	106.90	107.00	585,608	-1.43(-1.32%)
Feb 26, 2018	107.66	109.33	106.42	108.43	510,527	+0.95(+0.89%)
Feb 23, 2018	107.47	107.52	105.52	107.47	424,252	+1.27(+1.19%)
Feb 22, 2018	107.73	108.68	104.92	106.21	642,748	-0.57(-0.53%)
Feb 21, 2018	110.01	110.11	106.68	106.78	642,123	-2.43(-2.22%)
Feb 20, 2018	104.30	110.92	103.49	109.20	750,127	+4.52(+4.32%)
Feb 16, 2018		104.68	104.68	104.68	0	-1.05(-0.99%)
Feb 15, 2018	103.59	106.30	101.78	105.73	701,613	+3.38(+3.30%)
Feb 14, 2018	96.21	102.80	96.12	102.35	473,146	+5.47(+5.65%)
Feb 13, 2018	98.07	99.73	94.88	96.88	439,643	-1.28(-1.31%)
Feb 12, 2018	96.21	98.93	94.93	98.16	513,412	+3.09(+3.25%)
Feb 09, 2018	93.64	96.02	89.74	95.07	856,144	+2.71(+2.94%)
Feb 08, 2018		100.14	92.26	92.36	1,117,063	-6.14(-6.23%)
Feb 07, 2018	101.83	101.83	97.60	98.50	826,898	-3.52(-3.45%)
Feb 06, 2018	96.78	103.06	96.12	102.02	1,053,355	+1.36(+1.35%)
Feb 05, 2018	100.02	103.35	99.36	100.66	1,106,392	-0.83(-0.82%)
Feb 02, 2018	103.25	103.25	99.54	101.50	755,905	-2.33(-2.25%)
Feb 01, 2018	99.50	104.11	98.97	103.83	1,218,706	+6.47(+6.65%)
Jan 31, 2018	97.88	98.59	95.93	97.36	739,734	+0.48(+0.49%)
Jan 30, 2018	95.74	97.69	94.02	96.88	460,939	-0.67(-0.68%)
Jan 29, 2018	99.02	99.19	95.55	97.55	467,333	-1.62(-1.63%)
Jan 26, 2018	97.59	99.31	96.69	99.16	626,789	+2.62(+2.71%)
Jan 25, 2018	101.97	102.35	96.21	96.55	714,122	-3.66(-3.66%)
Jan 24, 2018	101.83	102.21	98.50	100.21	547,665	-2.38(-2.32%)
Jan 23, 2018	101.78	102.73	101.02	102.59	413,726	+1.00(+0.98%)
Jan 22, 2018	101.73	101.83	100.02	101.59	342,277	-0.24(-0.23%)
Jan 19, 2018	99.83	101.92	99.31	101.83	704,011	+2.28(+2.29%)
Jan 18, 2018	98.40	100.26	97.02	99.54	540,252	+1.24(+1.26%)
Jan 17, 2018	94.07	98.69	93.69	98.31	616,122	+5.38(+5.79%)
Jan 16, 2018	93.26	93.74	91.79	92.93	578,410	+1.38(+1.51%)
Jan 12, 2018		91.55	91.55	91.55	0	+0.19(+0.21%)
Jan 11, 2018	91.45	91.84	90.65	91.36	396,207	+0.48(+0.52%)
Jan 10, 2018				90.88	732,400	-2.28(-2.45%)
Jan 09, 2018	96.50	96.97	92.50	93.17	992,030	-3.38(-3.50%)
Jan 08, 2018	96.88	97.74	95.78	96.55	410,780	-0.10(-0.10%)
Jan 05, 2018	95.31	96.90	94.83	96.64	429,054	+1.67(+1.75%)
Jan 04, 2018	94.69	96.40	94.07	94.98	435,786	+0.76(+0.81%)
Jan 03, 2018	93.79	94.55	92.42	94.21	498,684	+0.86(+0.92%)
Jan 02, 2018	90.46	93.41	89.84	93.36	387,865	+3.43(+3.81%)
Dec 29, 2017		89.93	89.93	89.93	0	-1.09(-1.20%)
Dec 28, 2017	91.17	91.93	90.65	91.03	229,900	+0.14(+0.16%)
Dec 27, 2017	90.93	91.55	90.17	90.88	190,945	+0.38(+0.42%)
Dec 26, 2017	90.98	91.26	89.65	90.50	236,503	-1.28(-1.40%)
Dec 22, 2017	92.07	92.98	90.41	91.79	205,095	-0.19(-0.21%)
Dec 21, 2017	93.64	93.74	91.17	91.98	340,358	-1.62(-1.73%)
Dec 20, 2017	94.12	94.45	92.60	93.60	406,136	+0.52(+0.56%)
Dec 19, 2017	93.83	94.60	92.93	93.07	465,704	-1.09(-1.16%)
Dec 18, 2017	93.07	94.69	92.69	94.17	582,210	+1.67(+1.80%)
Dec 15, 2017	90.07	93.74	89.88	92.50	979,761	+2.85(+3.18%)
Dec 14, 2017	89.31	91.31	89.08	89.65	586,473	+0.52(+0.59%)
Dec 13, 2017	89.03	90.60	88.65	89.12	474,105	+0.48(+0.54%)
Dec 12, 2017	88.60	89.08	87.55	88.65	512,633	-0.14(-0.16%)
Dec 11, 2017	88.08	89.74	87.22	88.79	620,220	-0.86(-0.96%)
Dec 08, 2017	92.26	93.22	89.46	89.65	920,436	-1.52(-1.67%)
Dec 07, 2017	88.84	91.29	88.31	91.17	671,192	+2.86(+3.23%)
Dec 06, 2017	85.84	88.65	84.46	88.31	776,782	+1.67(+1.92%)
Dec 05, 2017	84.65	89.17	83.84	86.65	796,515	+1.48(+1.73%)
Dec 04, 2017	90.03	90.03	83.99	85.17	888,273	-3.76(-4.23%)

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.