Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.12	89.91	87.97	88.32	1,504,312	-1.84(-2.04%)
Feb 27, 2018	90.85	91.69	90.12	90.16	1,489,282	-1.50(-1.63%)
Feb 26, 2018	90.72	91.73	90.27	91.66	492,310	+1.25(+1.38%)
Feb 23, 2018	89.98	90.57	89.71	90.41	765,774	+0.44(+0.49%)
Feb 22, 2018		90.17		89.96	907,471	+0.97(+1.09%)
Feb 21, 2018	89.16	90.65	88.79	89.00	1,077,351	+0.22(+0.25%)
Feb 20, 2018	87.84	89.68	87.50	88.78	1,203,085	-0.63(-0.71%)
Feb 16, 2018		89.41	89.41	89.41	0	-0.39(-0.44%)
Feb 15, 2018	89.44	90.09	88.50	89.80	736,882	+0.80(+0.90%)
Feb 14, 2018	85.92	89.52	85.92	89.00	828,585	+1.97(+2.27%)
Feb 13, 2018	86.54	87.49	86.30	87.03	923,203	+0.12(+0.13%)
Feb 12, 2018	86.17	87.78	86.17	86.91	729,367	+0.74(+0.86%)
Feb 09, 2018	84.83	86.73	83.77	86.17	1,726,628	+1.70(+2.02%)
Feb 08, 2018	87.83	87.87	84.43	84.47	1,632,888	-3.54(-4.03%)
Feb 07, 2018	87.18	89.49	86.78	88.01	1,867,876	-0.40(-0.46%)
Feb 06, 2018	85.26	89.19	85.17	88.41	1,630,328	+1.54(+1.77%)
Feb 05, 2018	88.42	89.00	85.91	86.88	981,128	-1.80(-2.03%)
Feb 02, 2018	89.55	89.79	88.81	88.67	1,216,161	-2.48(-2.72%)
Feb 01, 2018	92.23	92.33	90.95	91.16	1,404,004	-2.18(-2.33%)
Jan 31, 2018	92.50	93.55	91.96	93.33	1,996,977	+1.67(+1.83%)
Jan 30, 2018	88.72	92.10	88.27	91.66	4,331,219	+6.84(+8.07%)
Jan 29, 2018	83.31	84.92	83.21	84.81	1,444,441	+0.50(+0.60%)
Jan 26, 2018	83.99	84.52	83.99	84.31	853,098	+0.47(+0.56%)
Jan 25, 2018	84.77	84.80	83.55	83.85	1,152,077	-1.01(-1.19%)
Jan 24, 2018	84.37	85.10	84.19	84.86	508,622	+0.85(+1.01%)
Jan 23, 2018	84.12	84.23	83.78	84.01	688,547	-0.09(-0.11%)
Jan 22, 2018	83.58	84.11	83.12	84.10	728,878	+0.44(+0.52%)
Jan 19, 2018	83.58	83.99	83.36	83.66	584,916	+0.47(+0.56%)
Jan 18, 2018	84.07	84.07	82.93	83.20	827,499	-0.72(-0.86%)
Jan 17, 2018	83.40	84.23	83.06	83.92	730,047	+0.59(+0.71%)
Jan 16, 2018	83.27	84.10	82.83	83.33	846,147	-0.24(-0.29%)
Jan 12, 2018		83.57	83.57	83.57	0	+0.78(+0.94%)
Jan 11, 2018	81.37	82.86	81.36	82.79	416,647	+2.04(+2.53%)
Jan 10, 2018	81.34	81.66	80.37	80.75	933,434	-0.61(-0.75%)
Jan 09, 2018	81.20	81.78	80.92	81.36	415,085	+0.10(+0.13%)
Jan 08, 2018	80.96	81.47	80.67	81.26	882,284	-0.55(-0.67%)
Jan 05, 2018	80.90	82.07	80.90	81.81	863,178	+1.62(+2.02%)
Jan 04, 2018	79.42	80.31	79.37	80.19	919,102	+1.09(+1.38%)
Jan 03, 2018	78.44	79.23	78.43	79.10	442,129	+0.70(+0.89%)
Jan 02, 2018	78.19	78.49	77.90	78.40	586,081	+0.48(+0.61%)
Dec 29, 2017		77.92	77.92	77.92	0	-1.37(-1.73%)
Dec 28, 2017	78.97	79.42	78.61	79.30	562,789	+0.48(+0.61%)
Dec 27, 2017	78.43	78.98	78.28	78.82	374,964	+0.67(+0.86%)
Dec 26, 2017	78.42	78.71	77.86	78.15	197,122	-0.17(-0.21%)
Dec 22, 2017	78.37	78.46	78.03	78.32	487,157	-0.29(-0.37%)
Dec 21, 2017	78.75	78.97	78.55	78.60	380,193	+0.55(+0.70%)
Dec 20, 2017	77.89	78.39	77.60	78.06	651,553	+0.09(+0.12%)
Dec 19, 2017	78.93	79.09	77.87	77.97	918,195	-1.27(-1.60%)
Dec 18, 2017	78.78	79.43	78.74	79.23	841,527	+1.96(+2.53%)
Dec 15, 2017	76.85	77.64	76.85	77.28	904,961	+0.29(+0.38%)
Dec 14, 2017	77.24	77.59	76.89	76.98	985,187	+0.08(+0.10%)
Dec 13, 2017	78.99	79.04	76.82	76.90	1,066,803	-1.89(-2.40%)
Dec 12, 2017	78.85	79.00	78.49	78.79	887,268	+0.46(+0.59%)
Dec 11, 2017	78.63	78.85	78.14	78.33	1,029,694	-0.55(-0.70%)
Dec 08, 2017	79.07	79.28	78.43	78.89	409,067	+0.15(+0.19%)
Dec 07, 2017	78.08	78.83	78.02	78.74	1,087,572	+0.92(+1.18%)
Dec 06, 2017	78.58	78.85	77.26	77.82	1,493,299	-0.90(-1.14%)
Dec 05, 2017	78.79	79.06	78.49	78.71	665,369	+0.63(+0.80%)
Dec 04, 2017	79.38	79.40	78.06	78.09	653,572	-1.39(-1.74%)

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.