Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	91.11	92.13	89.92	89.94	2,392,829	-0.39(-0.44%)
Feb 27, 2018	91.76	92.75	90.29	90.33	1,899,245	-1.41(-1.54%)
Feb 26, 2018	90.25	91.78	89.81	91.75	1,684,817	+1.49(+1.65%)
Feb 23, 2018	89.10	90.28	88.75	90.26	1,909,917	+1.51(+1.70%)
Feb 22, 2018			88.58	88.75	1,798,666	+0.38(+0.43%)
Feb 21, 2018	88.63	91.03	88.24	88.37	2,312,674	+0.03(+0.04%)
Feb 20, 2018	88.23	89.19	87.40	88.34	2,750,025	-0.47(-0.52%)
Feb 16, 2018		88.81	88.81	88.81	0	+0.75(+0.85%)
Feb 15, 2018		88.36	86.52	88.06	2,292,485	+1.00(+1.14%)
Feb 14, 2018	84.47	87.13	84.00	87.06	1,591,538	+2.08(+2.45%)
Feb 13, 2018		85.10		84.98	2,536,486	+0.64(+0.76%)
Feb 12, 2018	83.94	85.52	83.67	84.34	2,948,724	+1.22(+1.47%)
Feb 09, 2018	83.62	83.84	79.85	83.12	4,514,871	+1.14(+1.39%)
Feb 08, 2018	85.82	86.62	81.90	81.97	3,795,847	-3.64(-4.25%)
Feb 07, 2018	85.94	87.51	85.45	85.62	2,901,176	-0.36(-0.42%)
Feb 06, 2018	81.97	86.44	80.89	85.98	3,842,103	-0.08(-0.09%)
Feb 05, 2018	87.99	89.24	84.51	86.05	3,290,981	-2.27(-2.57%)
Feb 02, 2018	89.53	90.57	88.01	88.32	3,126,342	-1.82(-2.02%)
Feb 01, 2018	88.91	90.60	88.90	90.15	1,823,900	+0.43(+0.47%)
Jan 31, 2018	90.39	90.60	88.73	89.72	5,159,529	-0.71(-0.78%)
Jan 30, 2018	92.43	92.43	89.22	90.43	2,986,756	-4.05(-4.29%)
Jan 29, 2018	96.43	96.51	94.26	94.48	2,690,508	-1.96(-2.03%)
Jan 26, 2018	94.75	96.44	94.16	96.44	1,985,147	+2.12(+2.25%)
Jan 25, 2018	94.97	95.09	93.82	94.32	1,495,328	-0.29(-0.31%)
Jan 24, 2018	95.34	95.74	93.64	94.61	1,475,275	-0.30(-0.31%)
Jan 23, 2018	94.44	95.13	94.04	94.91	1,530,828	+0.55(+0.58%)
Jan 22, 2018	94.73	95.02	93.88	94.36	1,746,719	+0.04(+0.04%)
Jan 19, 2018	93.48	95.00	93.11	94.32	2,139,847	+1.25(+1.35%)
Jan 18, 2018	93.28	93.69	92.83	93.07	1,802,062	-0.47(-0.51%)
Jan 17, 2018	92.50	93.96	92.09	93.54	1,978,294	+1.54(+1.67%)
Jan 16, 2018	93.65	94.55	91.89	92.01	2,112,622	-0.71(-0.76%)
Jan 12, 2018		92.71	92.71	92.71	0	+1.84(+2.03%)
Jan 11, 2018	89.91	90.88	88.69	90.87	2,434,761	+0.63(+0.70%)
Jan 10, 2018	89.94	90.58	89.41	90.24	1,298,993	+0.42(+0.47%)
Jan 09, 2018	89.32	90.16	88.94	89.82	1,658,733	+1.50(+1.70%)
Jan 08, 2018	86.98	88.59	86.42	88.32	2,084,681	+2.13(+2.47%)
Jan 05, 2018	84.82	86.34	84.64	86.19	1,335,307	+1.54(+1.82%)
Jan 04, 2018	84.50	85.36	84.39	84.64	962,399	+0.66(+0.78%)
Jan 03, 2018	83.19	84.08	83.00	83.98	1,455,374	+1.13(+1.37%)
Jan 02, 2018	83.94	84.39	82.26	82.85	1,995,060	-1.49(-1.76%)
Dec 29, 2017		84.34	84.34	84.34	0	-0.33(-0.39%)
Dec 28, 2017	84.47	84.75	84.15	84.67	1,005,274	+0.26(+0.30%)
Dec 27, 2017	84.84	85.08	84.34	84.41	1,398,119	-0.27(-0.32%)
Dec 26, 2017	84.76	84.79	84.33	84.68	695,214	+0.10(+0.11%)
Dec 22, 2017	84.07	84.63	83.67	84.59	1,039,013	+0.51(+0.61%)
Dec 21, 2017	83.82	84.31	83.14	84.07	1,267,315	+0.68(+0.81%)
Dec 20, 2017	83.02	84.23	83.02	83.40	1,634,525	+0.50(+0.60%)
Dec 19, 2017	83.57	83.81	82.85	82.90	1,385,767	-0.24(-0.29%)
Dec 18, 2017	83.11	84.64	82.79	83.14	2,470,628	+0.70(+0.85%)
Dec 15, 2017	81.66	82.85	81.34	82.44	5,433,121	+0.79(+0.96%)
Dec 14, 2017	82.47	82.88	81.36	81.65	1,574,838	-0.25(-0.30%)
Dec 13, 2017	81.91	82.96	81.77	81.90	1,635,976	-0.14(-0.17%)
Dec 12, 2017	81.37	82.29	81.37	82.04	2,543,402	+0.63(+0.78%)
Dec 11, 2017	82.22	82.23	81.19	81.41	1,517,763	-0.72(-0.88%)
Dec 08, 2017	81.49	82.62	80.64	82.13	2,440,966	+0.01(+0.01%)
Dec 07, 2017	81.35	82.37	81.27	82.12	1,577,298	+0.76(+0.93%)
Dec 06, 2017	80.89	81.90	80.77	81.36	1,467,653	+0.12(+0.15%)
Dec 05, 2017	82.94	83.45	81.15	81.24	2,426,619	-0.94(-1.15%)
Dec 04, 2017	82.61	82.81	81.58	82.18	2,630,383	+0.02(+0.03%)

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.