Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.82	91.06	88.72	89.78	3,286,053	+1.98(+2.25%)
Feb 27, 2018	87.63	88.97	87.34	87.80	3,076,033	+0.13(+0.15%)
Feb 26, 2018	86.44	87.89	86.06	87.67	2,631,397	+1.53(+1.77%)
Feb 23, 2018	86.14	86.46	84.69	86.14	2,915,932	+0.81(+0.95%)
Feb 22, 2018		85.96		85.33	2,317,091	+1.56(+1.86%)
Feb 21, 2018	84.73	86.22	83.66	83.77	2,232,180	-0.45(-0.53%)
Feb 20, 2018	84.08	84.74	83.50	84.22	2,804,483	-0.65(-0.76%)
Feb 16, 2018		84.87	84.87	84.87	0	+0.63(+0.75%)
Feb 15, 2018	85.27	85.61	82.34	84.24	3,239,309	-0.55(-0.64%)
Feb 14, 2018	81.36	85.00	81.22	84.78	4,168,609	+2.96(+3.61%)
Feb 13, 2018	78.98	81.93	78.44	81.82	3,183,543	+2.38(+3.00%)
Feb 12, 2018	77.69	79.93	77.31	79.44	3,757,361	+2.35(+3.05%)
Feb 09, 2018	74.96	78.32	74.15	77.09	3,969,736	+3.18(+4.31%)
Feb 08, 2018	77.20	77.87	73.91	73.91	4,347,207	-3.03(-3.93%)
Feb 07, 2018	78.61	80.88	76.78	76.93	3,556,378	-1.81(-2.30%)
Feb 06, 2018	77.18	79.87	75.96	78.74	4,669,135	-1.83(-2.27%)
Feb 05, 2018	81.82	82.57	79.09	80.58	4,904,724	-3.05(-3.64%)
Feb 02, 2018	85.63	86.91	82.27	83.62	5,884,314	-2.04(-2.38%)
Feb 01, 2018	84.12	88.13	84.12	85.66	6,297,418	+1.31(+1.55%)
Jan 31, 2018	82.31	87.10	81.78	84.35	10,030,580	+3.44(+4.25%)
Jan 30, 2018	83.64	84.02	83.51	80.91	13,729,889	-4.30(-5.05%)
Jan 29, 2018	101.02	103.15	84.66	85.21	29,354,002	-17.00(-16.63%)
Jan 26, 2018	98.95	112.43	98.29	102.21	40,807,232	+8.43(+8.99%)
Jan 25, 2018	93.80	94.94	93.18	93.78	1,652,470	+0.38(+0.41%)
Jan 24, 2018	93.35	94.25	92.51	93.40	2,110,985	-0.61(-0.65%)
Jan 23, 2018	93.35	94.12	93.16	94.01	1,973,641	+0.87(+0.93%)
Jan 22, 2018		93.63	91.89	93.14	1,850,463	+0.44(+0.48%)
Jan 19, 2018	92.43	93.10	92.33	92.70	1,888,905	+0.28(+0.30%)
Jan 18, 2018	91.99	92.80	91.32	92.42	1,597,292	+0.20(+0.22%)
Jan 17, 2018	90.63	92.67	90.21	92.22	2,134,196	+2.17(+2.41%)
Jan 16, 2018	90.77	91.62	89.99	90.04	2,035,162	-0.27(-0.29%)
Jan 12, 2018		90.31	90.31	90.31	0	-0.50(-0.56%)
Jan 11, 2018	89.76	90.85	89.18	90.81	1,975,098	+2.76(+3.13%)
Jan 10, 2018		88.05		88.05	1,865,045	-0.03(-0.04%)
Jan 09, 2018	89.16	89.27	87.85	88.09	1,944,341	-1.11(-1.25%)
Jan 08, 2018	89.27	89.35	88.58	89.20	1,874,218	-0.25(-0.27%)
Jan 05, 2018	89.78	90.14	89.27	89.44	1,460,988	+0.01(+0.02%)
Jan 04, 2018	88.84	90.49	88.70	89.43	2,435,329	+0.82(+0.93%)
Jan 03, 2018	87.21	89.26	87.09	88.60	2,750,918	+1.87(+2.15%)
Jan 02, 2018	85.99	86.87	85.67	86.74	1,883,484	+1.34(+1.57%)
Dec 29, 2017		85.40	85.40	85.40	0	-0.88(-1.02%)
Dec 28, 2017	86.76	86.76	85.83	86.27	1,744,936	-0.24(-0.28%)
Dec 27, 2017	86.95	87.19	86.37	86.51	1,813,728	-0.41(-0.47%)
Dec 26, 2017	86.71	87.22	86.25	86.92	1,409,134	-0.09(-0.10%)
Dec 22, 2017	86.73	87.43	86.35	87.01	1,146,283	+0.35(+0.41%)
Dec 21, 2017	87.49	87.90	86.55	86.66	1,988,562	-0.99(-1.13%)
Dec 20, 2017	87.53	88.20	86.32	87.64	2,482,141	+0.33(+0.37%)
Dec 19, 2017	87.11	87.40	86.30	87.32	2,667,683	-0.51(-0.58%)
Dec 18, 2017	85.18	88.23	85.09	87.83	4,448,339	+3.47(+4.11%)
Dec 15, 2017	82.66	84.59	82.18	84.36	2,825,646	+1.74(+2.10%)
Dec 14, 2017	83.29	84.45	82.57	82.62	2,470,764	-0.42(-0.51%)
Dec 13, 2017	81.89	83.73	81.87	83.04	2,835,498	+1.25(+1.52%)
Dec 12, 2017	82.46	83.02	81.57	81.80	2,595,461	-0.72(-0.87%)
Dec 11, 2017	81.35	82.68	81.35	82.51	1,923,055	+1.04(+1.27%)
Dec 08, 2017	80.75	82.13	80.41	81.48	2,341,643	+1.60(+2.00%)
Dec 07, 2017	79.74	80.85	79.62	79.88	3,427,558	+0.37(+0.47%)
Dec 06, 2017	77.82	79.66	77.53	79.50	2,923,738	+1.45(+1.86%)
Dec 05, 2017	78.28	79.34	77.03	78.05	3,932,269	-0.37(-0.48%)
Dec 04, 2017	85.00	85.14	77.97	78.42	7,275,136	-6.37(-7.51%)

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.