Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	87.64	89.43	87.50	87.84	1,512,457	-1.83(-2.04%)
Feb 27, 2018	90.36	91.19	89.64	89.68	1,497,347	-1.49(-1.63%)
Feb 26, 2018	90.23	91.23	89.79	91.16	494,976	+1.24(+1.38%)
Feb 23, 2018	89.49	90.09	89.23	89.92	769,921	+0.44(+0.49%)
Feb 22, 2018		89.68		89.48	912,385	+0.96(+1.09%)
Feb 21, 2018	88.68	90.17	88.31	88.52	1,083,185	+0.22(+0.25%)
Feb 20, 2018	87.37	89.20	87.03	88.30	1,209,599	-0.63(-0.71%)
Feb 16, 2018		88.93	88.93	88.93	0	-0.39(-0.44%)
Feb 15, 2018	88.96	89.61	88.03	89.32	740,872	+0.79(+0.90%)
Feb 14, 2018	85.46	89.04	85.46	88.52	833,071	+1.96(+2.27%)
Feb 13, 2018	86.07	87.02	85.83	86.56	928,202	+0.12(+0.13%)
Feb 12, 2018	85.71	87.30	85.71	86.44	733,317	+0.74(+0.86%)
Feb 09, 2018	84.37	86.26	83.32	85.71	1,735,977	+1.70(+2.02%)
Feb 08, 2018	87.35	87.40	83.97	84.01	1,641,730	-3.53(-4.03%)
Feb 07, 2018	86.71	89.01	86.31	87.54	1,877,990	-0.40(-0.46%)
Feb 06, 2018	84.80	88.71	84.71	87.94	1,639,156	+1.53(+1.77%)
Feb 05, 2018	87.94	88.52	85.45	86.41	986,440	-1.79(-2.03%)
Feb 02, 2018	89.07	89.31	88.33	88.19	1,222,746	-2.47(-2.72%)
Feb 01, 2018	91.74	91.83	90.46	90.66	1,411,606	-2.16(-2.33%)
Jan 31, 2018	92.01	93.05	91.46	92.83	2,007,790	+1.66(+1.83%)
Jan 30, 2018	88.24	91.60	87.79	91.16	4,354,672	+6.81(+8.07%)
Jan 29, 2018	82.86	84.46	82.76	84.36	1,452,262	+0.50(+0.60%)
Jan 26, 2018	83.53	84.07	83.53	83.86	857,717	+0.46(+0.56%)
Jan 25, 2018	84.31	84.35	83.10	83.39	1,158,315	-1.01(-1.19%)
Jan 24, 2018	83.92	84.64	83.74	84.40	511,376	+0.85(+1.01%)
Jan 23, 2018	83.67	83.78	83.33	83.55	692,275	-0.09(-0.11%)
Jan 22, 2018	83.13	83.66	82.67	83.64	732,825	+0.43(+0.52%)
Jan 19, 2018	83.13	83.54	82.91	83.21	588,084	+0.46(+0.56%)
Jan 18, 2018	83.62	83.62	82.48	82.75	831,979	-0.72(-0.86%)
Jan 17, 2018	82.95	83.77	82.61	83.47	734,000	+0.59(+0.71%)
Jan 16, 2018	82.82	83.64	82.39	82.88	850,729	-0.24(-0.29%)
Jan 12, 2018		83.12	83.12	83.12	0	+0.77(+0.94%)
Jan 11, 2018	80.94	82.42	80.92	82.35	418,903	+2.03(+2.53%)
Jan 10, 2018	80.90	81.22	79.94	80.31	938,488	-0.61(-0.75%)
Jan 09, 2018	80.77	81.34	80.49	80.92	417,332	+0.10(+0.13%)
Jan 08, 2018	80.53	81.03	80.24	80.82	887,061	-0.55(-0.67%)
Jan 05, 2018	80.46	81.63	80.46	81.37	867,852	+1.61(+2.02%)
Jan 04, 2018	78.99	79.88	78.94	79.76	924,079	+1.09(+1.38%)
Jan 03, 2018	78.02	78.80	78.01	78.67	444,523	+0.70(+0.89%)
Jan 02, 2018	77.77	78.06	77.48	77.98	589,254	+0.48(+0.61%)
Dec 29, 2017		77.50	77.50	77.50	0	-1.37(-1.73%)
Dec 28, 2017	78.54	79.00	78.19	78.87	565,836	+0.48(+0.61%)
Dec 27, 2017	78.01	78.55	77.86	78.39	376,995	+0.66(+0.86%)
Dec 26, 2017	78.00	78.29	77.44	77.73	198,189	-0.16(-0.21%)
Dec 22, 2017	77.95	78.03	77.61	77.89	489,795	-0.29(-0.37%)
Dec 21, 2017	78.33	78.55	78.13	78.18	382,251	+0.54(+0.70%)
Dec 20, 2017	77.47	77.97	77.19	77.64	655,081	+0.09(+0.12%)
Dec 19, 2017	78.50	78.67	77.45	77.55	923,167	-1.26(-1.60%)
Dec 18, 2017	78.36	79.00	78.32	78.81	846,084	+1.95(+2.53%)
Dec 15, 2017	76.44	77.22	76.44	76.86	909,861	+0.29(+0.38%)
Dec 14, 2017	76.82	77.17	76.47	76.57	990,522	+0.08(+0.10%)
Dec 13, 2017	78.56	78.62	76.41	76.49	1,072,579	-1.88(-2.40%)
Dec 12, 2017	78.42	78.58	78.06	78.37	892,072	+0.46(+0.59%)
Dec 11, 2017	78.20	78.43	77.72	77.91	1,035,270	-0.55(-0.70%)
Dec 08, 2017	78.64	78.86	78.01	78.46	411,282	+0.15(+0.19%)
Dec 07, 2017	77.66	78.41	77.60	78.31	1,093,461	+0.91(+1.18%)
Dec 06, 2017	78.16	78.43	76.84	77.40	1,501,385	-0.89(-1.14%)
Dec 05, 2017	78.36	78.64	78.06	78.29	668,972	+0.62(+0.80%)
Dec 04, 2017	78.95	78.97	77.64	77.67	657,111	-1.38(-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.