Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	87.28	88.16	86.09	86.11	2,242,589	-1.12(-1.28%)
Feb 27, 2018	88.57	88.81	87.22	87.23	1,414,503	-1.31(-1.48%)
Feb 26, 2018	88.62	89.59	88.35	88.54	2,311,138	+0.09(+0.10%)
Feb 23, 2018	87.38	88.47	86.91	88.45	2,037,361	+1.59(+1.83%)
Feb 22, 2018				86.86	2,505,707	+0.78(+0.91%)
Feb 21, 2018	86.44	87.65	86.08	86.09	1,371,680	-0.15(-0.17%)
Feb 20, 2018	86.16	86.85	85.32	86.24	1,668,328	-0.44(-0.51%)
Feb 16, 2018		86.68	86.68	86.68	0	+1.12(+1.30%)
Feb 15, 2018	85.35	85.57	84.65	85.56	1,700,099	+0.50(+0.58%)
Feb 14, 2018	84.78	85.42	84.47	85.07	1,795,307	-0.15(-0.18%)
Feb 13, 2018	84.25	85.32	83.67	85.22	1,291,153	+0.90(+1.07%)
Feb 12, 2018	84.86	85.40	84.09	84.31	2,020,006	+0.11(+0.13%)
Feb 09, 2018	82.75	84.82	81.63	84.21	2,902,601	+2.03(+2.47%)
Feb 08, 2018	85.79	86.83	82.13	82.18	3,416,228	-3.57(-4.16%)
Feb 07, 2018	84.84	87.02	84.61	85.75	3,497,662	+0.93(+1.10%)
Feb 06, 2018	84.49	85.25	81.92	84.82	6,256,324	-2.66(-3.04%)
Feb 05, 2018	89.13	89.44	86.71	87.48	1,935,286	-1.85(-2.07%)
Feb 02, 2018	89.99	90.58	89.30	89.33	1,819,824	-1.15(-1.27%)
Feb 01, 2018	90.65	91.12	90.13	90.48	1,682,358	-0.22(-0.24%)
Jan 31, 2018	90.98	91.43	90.53	90.70	1,668,069	-0.27(-0.29%)
Jan 30, 2018	90.70	90.99	90.54	90.97	1,379,187	-0.03(-0.03%)
Jan 29, 2018	91.19	91.84	90.82	90.99	1,377,893	-0.17(-0.18%)
Jan 26, 2018	90.21	91.33	90.01	91.16	1,602,209	+1.22(+1.36%)
Jan 25, 2018	89.20	90.21	89.09	89.94	1,348,978	+0.83(+0.93%)
Jan 24, 2018	88.26	89.33	87.92	89.11	1,737,111	+1.27(+1.44%)
Jan 23, 2018	87.75	88.44	87.67	87.84	1,077,315	-0.05(-0.06%)
Jan 22, 2018	87.40	87.90	87.20	87.89	1,254,844	+0.64(+0.73%)
Jan 19, 2018	86.72	87.36	86.51	87.25	1,836,186	+0.82(+0.95%)
Jan 18, 2018	86.79	86.89	86.40	86.43	1,336,149	-0.05(-0.06%)
Jan 17, 2018	86.63	86.81	86.17	86.48	1,588,497	+0.38(+0.44%)
Jan 16, 2018	86.66	87.16	85.91	86.10	1,634,776	-0.39(-0.45%)
Jan 12, 2018		86.49	86.49	86.49	0	-0.15(-0.17%)
Jan 11, 2018	86.24	86.66	86.01	86.64	1,398,563	+0.44(+0.51%)
Jan 10, 2018		86.21		86.20	2,382,245	+1.10(+1.29%)
Jan 09, 2018	84.88	85.22	84.65	85.10	1,510,598	+0.27(+0.32%)
Jan 08, 2018	84.52	85.38	84.23	84.83	1,338,637	+0.21(+0.25%)
Jan 05, 2018	84.30	84.61	83.70	84.61	1,942,215	+0.48(+0.57%)
Jan 04, 2018	83.59	84.68	83.59	84.14	1,889,059	+0.62(+0.74%)
Jan 03, 2018	82.97	83.69	82.91	83.52	1,546,780	+0.49(+0.59%)
Jan 02, 2018	83.57	83.68	82.63	83.03	1,390,057	-0.35(-0.41%)
Dec 29, 2017		83.37	83.37	83.37	0	-0.17(-0.20%)
Dec 28, 2017	83.48	83.71	83.17	83.54	1,548,255	+0.25(+0.30%)
Dec 27, 2017	83.70	83.83	83.34	83.29	760,928	-0.12(-0.14%)
Dec 26, 2017	83.48	83.63	83.18	83.41	781,159	-0.17(-0.20%)
Dec 22, 2017	83.93	84.22	83.57	83.58	995,254	-0.48(-0.57%)
Dec 21, 2017	84.42	84.63	83.92	84.06	1,011,049	-0.20(-0.23%)
Dec 20, 2017	84.65	84.96	84.14	84.25	1,110,638	+0.07(+0.08%)
Dec 19, 2017	84.52	84.66	83.81	84.18	1,532,150	-0.22(-0.26%)
Dec 18, 2017	84.61	84.84	84.24	84.40	1,782,612	+0.37(+0.44%)
Dec 15, 2017	83.13	84.15	82.87	84.03	3,086,517	+1.09(+1.31%)
Dec 14, 2017	83.33	83.70	82.91	82.94	1,679,126	-0.33(-0.39%)
Dec 13, 2017	83.10	84.08	83.02	83.27	1,694,087	+0.02(+0.02%)
Dec 12, 2017	83.25	84.69	83.13	83.25	2,882,713	-1.30(-1.54%)
Dec 11, 2017	84.64	84.80	84.04	84.55	1,345,133	-0.12(-0.15%)
Dec 08, 2017	84.95	85.19	84.37	84.67	1,905,774	-0.02(-0.02%)
Dec 07, 2017	84.30	84.81	84.10	84.69	2,268,581	+0.50(+0.60%)
Dec 06, 2017	83.89	84.40	83.42	84.19	2,056,980	+0.11(+0.14%)
Dec 05, 2017	82.87	84.12	82.42	84.07	2,283,490	+1.36(+1.64%)
Dec 04, 2017	83.50	83.56	82.68	82.71	1,888,661	-0.11(-0.13%)

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.