Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	82.14	82.23	80.35	80.36	15,833,651	-1.35(-1.65%)
Feb 27, 2018	83.59	83.67	81.70	81.71	14,964,626	-1.43(-1.72%)
Feb 26, 2018	82.94	83.74	82.33	83.14	16,451,459	+0.21(+0.25%)
Feb 23, 2018	82.92	83.47	81.92	82.93	14,327,668	+0.11(+0.13%)
Feb 22, 2018		83.38		82.82	22,800,444	+1.12(+1.37%)
Feb 21, 2018	84.91	85.12	81.46	81.71	55,413,884	-2.31(-2.75%)
Feb 20, 2018	86.59	87.44	84.01	84.02	58,312,280	-9.53(-10.18%)
Feb 16, 2018		93.55	93.55	93.55	0	+1.38(+1.50%)
Feb 15, 2018	91.55	92.53	91.01	92.16	8,388,761	+1.37(+1.50%)
Feb 14, 2018	90.05	91.29	89.47	90.80	8,177,691	+0.64(+0.71%)
Feb 13, 2018	88.68	90.37	88.68	90.15	7,417,034	+1.28(+1.44%)
Feb 12, 2018	89.39	89.68	88.21	88.88	10,228,707	+0.16(+0.18%)
Feb 09, 2018	89.75	90.26	86.09	88.72	15,888,129	-0.58(-0.65%)
Feb 08, 2018		92.38	89.28	89.30	15,595,061	-2.53(-2.75%)
Feb 07, 2018	89.72	93.28	89.29	91.82	12,473,326	+1.74(+1.93%)
Feb 06, 2018	87.17	90.24	86.82	90.08	17,740,824	-0.39(-0.43%)
Feb 05, 2018	92.31	93.39	86.68	90.47	14,032,170	-2.81(-3.01%)
Feb 02, 2018	93.88	95.05	92.98	93.28	10,364,328	-0.93(-0.99%)
Feb 01, 2018		95.13	93.90	94.21	7,140,604	-0.96(-1.01%)
Jan 31, 2018	96.21	96.58	94.70	95.17	10,977,579	-1.01(-1.05%)
Jan 30, 2018	97.44	97.64	97.15	96.18	10,282,751	-1.62(-1.66%)
Jan 29, 2018	96.52	98.19	96.41	97.80	9,350,959	+1.04(+1.07%)
Jan 26, 2018	95.53	96.79	95.24	96.77	7,601,316	+1.60(+1.68%)
Jan 25, 2018	94.50	95.35	94.50	95.17	6,559,980	+0.72(+0.77%)
Jan 24, 2018	94.95	95.03	93.58	94.45	6,889,096	-0.10(-0.10%)
Jan 23, 2018	94.00	94.76	93.36	94.55	9,205,871	+0.40(+0.43%)
Jan 22, 2018	93.30	94.14	92.88	94.14	8,176,582	+0.77(+0.82%)
Jan 19, 2018	93.42	93.68	92.55	93.38	9,384,817	+0.26(+0.28%)
Jan 18, 2018	93.51	93.69	92.51	93.12	13,779,690	+1.43(+1.56%)
Jan 17, 2018	90.30	91.90	89.90	91.69	9,723,317	+1.79(+2.00%)
Jan 16, 2018	90.47	90.98	89.58	89.89	7,593,185	-0.16(-0.18%)
Jan 12, 2018		90.05	90.05	90.05	0	+0.76(+0.85%)
Jan 11, 2018	89.01	89.68	88.19	89.30	7,320,786	+0.31(+0.35%)
Jan 10, 2018				88.98	8,880,258	-0.64(-0.72%)
Jan 09, 2018	91.09	91.38	89.55	89.63	8,187,855	-1.09(-1.20%)
Jan 08, 2018	89.50	90.84	89.47	90.72	9,905,159	+1.32(+1.48%)
Jan 05, 2018	88.96	89.62	88.93	89.39	8,158,771	+0.53(+0.59%)
Jan 04, 2018	88.87	89.08	88.31	88.87	7,645,544	+0.08(+0.09%)
Jan 03, 2018	88.25	89.28	88.18	88.79	9,971,962	+0.77(+0.87%)
Jan 02, 2018	88.65	89.09	87.96	88.02	11,359,773	-0.14(-0.16%)
Dec 29, 2017		88.16	88.16	88.16	0	-0.58(-0.65%)
Dec 28, 2017	88.85	88.94	88.49	88.74	10,936,438	+0.12(+0.14%)
Dec 27, 2017	88.89	88.92	88.23	88.62	5,758,153	+0.09(+0.10%)
Dec 26, 2017	87.80	88.78	87.80	88.53	4,811,480	+0.85(+0.97%)
Dec 22, 2017	87.75	87.87	87.21	87.68	6,136,652	+0.13(+0.15%)
Dec 21, 2017	88.39	88.68	87.47	87.55	7,817,523	-0.62(-0.70%)
Dec 20, 2017	88.79	88.97	87.89	88.16	12,018,192	-0.04(-0.05%)
Dec 19, 2017	89.20	89.20	87.75	88.21	13,453,731	+0.80(+0.92%)
Dec 18, 2017	86.94	87.64	86.92	87.40	8,917,542	+0.71(+0.81%)
Dec 15, 2017	87.23	87.93	86.52	86.70	18,081,478	-0.02(-0.02%)
Dec 14, 2017	87.49	88.00	86.69	86.72	10,511,812	-0.56(-0.64%)
Dec 13, 2017	86.30	87.41	86.20	87.28	8,737,563	+0.95(+1.10%)
Dec 12, 2017	86.33	86.81	86.24	86.33	8,748,526	-0.21(-0.24%)
Dec 11, 2017	86.56	86.83	85.97	86.54	9,998,060	+0.34(+0.39%)
Dec 08, 2017	86.20	86.33	85.83	86.20	6,520,149	-0.21(-0.24%)
Dec 07, 2017	86.65	87.12	86.29	86.40	8,402,290	+0.01(+0.01%)
Dec 06, 2017	87.02	87.16	86.36	86.39	8,038,810	-0.49(-0.56%)
Dec 05, 2017	86.15	86.98	86.07	86.88	10,144,579	+0.73(+0.85%)
Dec 04, 2017	86.79	87.00	85.86	86.15	10,083,784	-0.30(-0.35%)

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.