Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	25485	25576	25022	25029	451,872,256	-380.80(-1.50%)
Feb 27, 2018	25736	25800	25408	25410	438,394,112	-299.30(-1.16%)
Feb 26, 2018	25403	25733	25399	25709	473,357,472	+399.30(+1.58%)
Feb 23, 2018	25050	25314	25029	25310	335,420,544	+347.50(+1.39%)
Feb 22, 2018	24855			24962	378,904,000	+164.70(+0.66%)
Feb 21, 2018	24988	25268	24793	24798	456,065,216	-167.00(-0.67%)
Feb 20, 2018	25125	25159	24884	24965	421,506,880	-254.60(-1.01%)
Feb 16, 2018		25219	25219	25219	0	+19.00(+0.08%)
Feb 15, 2018	25048	25204	24929	25200	416,784,416	+306.90(+1.23%)
Feb 14, 2018	24536	24926	24490	24894	431,155,968	+253.10(+1.03%)
Feb 13, 2018	24540	24706		24640	374,408,384	+39.10(+0.16%)
Feb 12, 2018	24338	24765	24290	24601	496,609,152	+410.40(+1.70%)
Feb 09, 2018	23993	24382	23360	24191	735,033,920	+330.40(+1.38%)
Feb 08, 2018	24902	24904	23849	23860	657,504,256	-1032.80(-4.15%)
Feb 07, 2018	24893	25294	24785	24893	504,623,232	-19.50(-0.08%)
Feb 06, 2018	24085	24946	23779	24913	823,936,448	+325.60(+1.32%)
Feb 05, 2018	25338	25520	23924	24587	532,352,768	-933.80(-3.66%)
Feb 02, 2018	26062	26062	25491	25521	522,877,728	-665.70(-2.54%)
Feb 01, 2018	26083	26307	26014	26187	410,622,624	+37.30(+0.14%)
Jan 31, 2018	26268	26338	26051	26149	479,131,008	+72.50(+0.28%)
Jan 30, 2018	26198	26242	26028	26077	448,330,848	-362.60(-1.37%)
Jan 29, 2018	26584	26609	26435	26440	421,001,024	-177.20(-0.67%)
Jan 26, 2018	26467	26617	26425	26617	477,775,200	+223.90(+0.85%)
Jan 25, 2018	26313	26458	26260	26393	401,389,632	+140.70(+0.54%)
Jan 24, 2018	26282	26393	26107	26252	518,793,184	+41.30(+0.16%)
Jan 23, 2018	26215	26246	26148	26211	433,491,904	-3.80(-0.01%)
Jan 22, 2018	26025	26215	25975	26215	431,202,336	+142.90(+0.55%)
Jan 19, 2018	25987	26072	25943	26072	584,996,864	+53.90(+0.21%)
Jan 18, 2018	26150	26153	25947	26018	492,782,304	-97.90(-0.37%)
Jan 17, 2018	25911	26130	25865	26116	522,716,064	+322.80(+1.25%)
Jan 16, 2018	25988	26069	25703	25793	606,523,584	-10.30(-0.04%)
Jan 12, 2018		25803	25803	25803	0	+228.50(+0.89%)
Jan 11, 2018	25399	25575	25396	25575	346,825,856	+205.60(+0.81%)
Jan 10, 2018	25348	25405		25369	341,469,632	-16.70(-0.07%)
Jan 09, 2018	25312	25440	25308	25386	333,492,256	+102.80(+0.41%)
Jan 08, 2018	25308	25312	25235	25283	341,393,792	-12.90(-0.05%)
Jan 05, 2018	25115	25300	25112	25296	358,016,768	+220.80(+0.88%)
Jan 04, 2018	24965	25106	24963	25075	403,284,160	+152.40(+0.61%)
Jan 03, 2018	24850	24942	24826	24923	456,793,760	+98.70(+0.40%)
Jan 02, 2018	24809	24863	24742	24824	341,134,048	+104.80(+0.42%)
Dec 29, 2017		24719	24719	24719	0	-118.30(-0.48%)
Dec 28, 2017	24807	24839	24797	24838	200,962,928	+63.20(+0.26%)
Dec 27, 2017	24766	24790	24732	24774	225,885,904	+28.10(+0.11%)
Dec 26, 2017	24716	24778	24708	24746	208,286,640	-7.90(-0.03%)
Dec 22, 2017		24754	24754	24754	0	-28.20(-0.11%)
Dec 21, 2017	24778	24851	24766	24782	339,531,744	+55.60(+0.22%)
Dec 20, 2017	24838	24852	24697	24727	341,786,176	-28.10(-0.11%)
Dec 19, 2017	24834	24850	24716	24755	335,329,472	-37.40(-0.15%)
Dec 18, 2017	24740	24876	24740	24792	354,882,336	+140.50(+0.57%)
Dec 15, 2017	24586	24689	24584	24652	635,738,752	+143.00(+0.58%)
Dec 14, 2017	24631	24672	24509	24509	314,779,520	-76.70(-0.31%)
Dec 13, 2017	24525	24666	24518	24585	325,280,832	+80.60(+0.33%)
Dec 12, 2017	24453	24553	24445	24505	342,223,360	+118.80(+0.49%)
Dec 11, 2017	24338	24390	24315	24386	300,583,936	+56.80(+0.23%)
Dec 08, 2017	24263	24330	24226	24329	293,588,448	+117.70(+0.49%)
Dec 07, 2017	24117	24263	24101	24212	319,060,608	+70.60(+0.29%)
Dec 06, 2017	24172	24229	24134	24141	312,724,128	-39.70(-0.16%)
Dec 05, 2017	24335	24350	24155	24181	371,188,928	-109.50(-0.45%)
Dec 04, 2017	24424	24476	24288	24290	424,250,144	+58.50(+0.24%)

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.