Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	81.24	81.81	80.20	81.02	2,024,521	+0.27(+0.34%)
Feb 27, 2018	81.79	82.40	79.92	80.75	2,841,876	-1.03(-1.26%)
Feb 26, 2018	82.51	82.87	81.36	81.78	1,615,873	-0.50(-0.61%)
Feb 23, 2018	81.51	82.74	80.71	82.28	1,790,191	+1.10(+1.36%)
Feb 22, 2018		81.51		81.17	2,598,960	+2.32(+2.94%)
Feb 21, 2018	80.14	80.14	78.12	78.86	3,612,756	-1.31(-1.64%)
Feb 20, 2018	81.64	82.46	80.00	80.17	2,484,096	-2.11(-2.56%)
Feb 16, 2018		82.28	82.28	82.28	0	-2.62(-3.08%)
Feb 15, 2018	84.89	85.16	82.99	84.89	2,971,730	+0.14(+0.17%)
Feb 14, 2018	84.44	84.99	83.00	84.75	2,144,296	+0.12(+0.14%)
Feb 13, 2018	84.40	85.02	83.20	84.63	2,009,805	+0.06(+0.07%)
Feb 12, 2018	82.77	84.57	80.51	84.57	2,968,872	+2.29(+2.78%)
Feb 09, 2018	80.10	82.86	79.12	82.29	2,469,312	+2.62(+3.28%)
Feb 08, 2018	83.86	84.12	79.63	79.67	2,594,504	-4.19(-5.00%)
Feb 07, 2018	83.91	85.90	83.65	83.86	1,659,065	-0.27(-0.32%)
Feb 06, 2018	83.21	84.60	81.39	84.13	2,621,329	-1.18(-1.38%)
Feb 05, 2018	86.34	86.94	84.19	85.30	1,712,798	-1.41(-1.62%)
Feb 02, 2018	85.92	86.97	84.85	86.71	1,940,767	-0.22(-0.25%)
Feb 01, 2018	90.14	90.35	86.50	86.93	2,217,108	-3.20(-3.55%)
Jan 31, 2018	85.94	90.22	85.94	90.13	3,152,678	+4.34(+5.06%)
Jan 30, 2018	86.16	86.71	86.03	85.79	1,827,205	-0.65(-0.75%)
Jan 29, 2018	90.51	90.51	86.39	86.44	1,755,352	-3.45(-3.83%)
Jan 26, 2018	89.87	90.21	89.35	89.89	1,708,548	+0.19(+0.22%)
Jan 25, 2018	89.15	90.08	89.06	89.69	1,437,253	+0.45(+0.51%)
Jan 24, 2018	89.45	89.70	88.76	89.24	1,269,092	-0.21(-0.23%)
Jan 23, 2018	88.14	89.88	87.45	89.45	1,795,440	+1.42(+1.62%)
Jan 22, 2018	86.46	88.03	86.23	88.03	1,945,528	+1.64(+1.90%)
Jan 19, 2018	86.34	86.54	85.42	86.38	1,822,873	+0.27(+0.32%)
Jan 18, 2018	85.55	86.60	85.26	86.11	2,269,869	-0.04(-0.05%)
Jan 17, 2018	86.22	86.81	84.15	86.15	2,939,171	-0.38(-0.44%)
Jan 16, 2018	85.75	88.34	85.72	86.53	2,346,940	+1.37(+1.61%)
Jan 12, 2018		85.16	85.16	85.16	0	-1.74(-2.00%)
Jan 11, 2018	88.43	88.55	86.33	86.90	2,129,755	-1.29(-1.46%)
Jan 10, 2018		90.74	88.44	88.19	2,050,085	-2.46(-2.72%)
Jan 09, 2018	91.99	92.22	90.57	90.65	1,176,646	-1.25(-1.36%)
Jan 08, 2018	90.97	92.34	90.96	91.90	1,036,838	+0.93(+1.02%)
Jan 05, 2018	90.88	91.54	90.64	90.97	1,325,286	+0.58(+0.64%)
Jan 04, 2018	91.38	91.62	90.18	90.39	1,811,610	-1.14(-1.24%)
Jan 03, 2018	91.13	92.65	91.05	91.53	1,829,440	+0.83(+0.91%)
Jan 02, 2018	91.81	91.95	90.15	90.70	1,520,801	-1.00(-1.09%)
Dec 29, 2017		91.70	91.70	91.70	0	-0.10(-0.11%)
Dec 28, 2017	90.49	91.83	90.45	91.80	1,254,576	+1.23(+1.36%)
Dec 27, 2017	90.04	91.36	90.01	90.57	1,142,772	+0.73(+0.82%)
Dec 26, 2017	89.41	90.43	88.87	89.84	805,726	+0.49(+0.55%)
Dec 22, 2017	88.93	89.68	88.21	89.35	1,579,232	+1.34(+1.53%)
Dec 21, 2017	88.98	89.26	87.91	88.00	1,228,152	-0.89(-1.01%)
Dec 20, 2017	89.59	89.99	88.61	88.90	2,012,272	-1.09(-1.22%)
Dec 19, 2017	92.05	92.27	89.89	89.99	1,801,691	-1.87(-2.03%)
Dec 18, 2017	92.59	92.79	91.81	91.86	1,131,267	-0.29(-0.31%)
Dec 15, 2017	93.49	93.52	92.04	92.15	2,751,907	-0.65(-0.70%)
Dec 14, 2017	91.95	93.09	91.84	92.80	950,342	+0.72(+0.78%)
Dec 13, 2017	91.95	92.58	91.85	92.08	1,535,131	+0.33(+0.36%)
Dec 12, 2017	91.76	92.19	90.62	91.76	1,391,156	-0.04(-0.04%)
Dec 11, 2017	91.60	91.91	90.69	91.80	1,077,289	+0.11(+0.12%)
Dec 08, 2017	91.69	92.50	91.28	91.68	1,348,659	+0.54(+0.59%)
Dec 07, 2017	90.03	91.75	89.26	91.15	1,516,329	+1.20(+1.33%)
Dec 06, 2017	89.90	90.95	89.57	89.95	1,253,812	-0.30(-0.34%)
Dec 05, 2017	88.23	90.84	87.92	90.25	2,289,259	+1.94(+2.20%)
Dec 04, 2017	94.78	94.87	88.23	88.31	3,111,637	-6.56(-6.92%)

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.