Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	86.55	87.11	85.14	85.16	1,345,031	-1.41(-1.63%)
Feb 27, 2018	87.68	88.74	86.39	86.57	1,012,168	-0.96(-1.10%)
Feb 26, 2018	88.50	91.28	87.12	87.53	1,004,386	-0.27(-0.31%)
Feb 23, 2018	85.43	88.02	84.88	87.80	1,460,410	+2.61(+3.06%)
Feb 22, 2018			85.02	85.19	1,315,685	+0.48(+0.57%)
Feb 21, 2018	85.36	86.98	84.66	84.71	1,366,648	-0.80(-0.94%)
Feb 20, 2018	85.60	87.56	84.58	85.51	1,357,429	-0.52(-0.60%)
Feb 16, 2018		86.03	86.03	86.03	0	+0.44(+0.51%)
Feb 15, 2018	87.90	88.59	83.75	85.59	2,488,666	-2.58(-2.93%)
Feb 14, 2018	87.31	89.12	86.21	88.17	2,243,065	+0.14(+0.16%)
Feb 13, 2018	87.25	88.83	85.89	88.03	1,661,463	+0.51(+0.58%)
Feb 12, 2018	84.99	88.36	84.99	87.52	1,745,137	+3.02(+3.57%)
Feb 09, 2018	84.45	85.39	80.85	84.50	2,399,153	+0.58(+0.69%)
Feb 08, 2018	86.40	87.23	83.88	83.92	1,930,310	-2.42(-2.80%)
Feb 07, 2018	87.25	87.90	86.09	86.34	1,254,563	-1.77(-2.01%)
Feb 06, 2018	85.06	88.33	84.21	88.11	2,288,870	+1.48(+1.71%)
Feb 05, 2018	86.09	87.90	85.91	86.63	2,344,267	+0.71(+0.83%)
Feb 02, 2018	89.11	89.45	85.75	85.92	2,394,510	-3.75(-4.18%)
Feb 01, 2018	90.52	91.27	89.27	89.67	1,348,510	-0.62(-0.69%)
Jan 31, 2018	92.61	92.76	89.77	90.29	1,404,592	-2.21(-2.39%)
Jan 30, 2018	92.93	93.31	91.66	92.50	1,373,266	-1.04(-1.11%)
Jan 29, 2018	95.90	95.94	93.27	93.54	1,349,857	-1.97(-2.06%)
Jan 26, 2018	94.73	95.69	94.06	95.51	1,302,796	+1.25(+1.33%)
Jan 25, 2018	95.41	95.78	93.66	94.26	1,228,469	-1.08(-1.13%)
Jan 24, 2018	94.75	96.44	94.33	95.34	1,521,694	+0.71(+0.75%)
Jan 23, 2018	94.10	95.16	93.88	94.63	1,414,473	+0.55(+0.58%)
Jan 22, 2018	93.38	95.33	92.65	94.08	2,645,193	+0.92(+0.99%)
Jan 19, 2018	92.23	93.58	91.55	93.16	1,927,453	+1.24(+1.35%)
Jan 18, 2018	90.10	93.51	90.00	91.92	2,104,974	+1.61(+1.78%)
Jan 17, 2018	92.00	92.00	88.81	90.31	2,660,610	-1.34(-1.46%)
Jan 16, 2018	94.07	95.22	91.23	91.65	2,322,664	-2.42(-2.57%)
Jan 12, 2018		94.07	94.07	94.07	0	+1.01(+1.09%)
Jan 11, 2018	96.45	96.61	92.52	93.06	3,248,619	-3.56(-3.68%)
Jan 10, 2018		97.24	94.37	96.62	1,347,857	+0.33(+0.34%)
Jan 09, 2018	101.39	101.90	96.16	96.29	2,636,628	-4.52(-4.48%)
Jan 08, 2018	99.40	101.02	98.29	100.81	1,530,866	+0.96(+0.96%)
Jan 05, 2018	99.02	100.65	98.50	99.85	1,422,601	+1.41(+1.43%)
Jan 04, 2018	101.86	101.97	97.60	98.44	1,445,320	-2.54(-2.52%)
Jan 03, 2018	101.75	102.63	100.71	100.98	1,458,386	+0.09(+0.09%)
Jan 02, 2018	97.36	101.65	95.28	100.89	1,829,580	+6.18(+6.53%)
Dec 29, 2017		94.71	94.71	94.71	0	-0.67(-0.70%)
Dec 28, 2017	96.44	96.95	94.40	95.38	1,139,748	-1.13(-1.17%)
Dec 27, 2017	95.62	96.95	95.35	96.51	832,107	+1.11(+1.16%)
Dec 26, 2017	95.56	96.12	95.16	95.40	502,717	-0.41(-0.43%)
Dec 22, 2017	96.06	96.22	94.72	95.81	941,850	-0.55(-0.57%)
Dec 21, 2017	94.49	97.19	93.81	96.36	1,029,061	+2.33(+2.48%)
Dec 20, 2017	95.39	95.95	93.52	94.03	1,414,696	-0.99(-1.04%)
Dec 19, 2017	93.81	95.25	93.25	95.02	1,524,481	+1.46(+1.56%)
Dec 18, 2017	96.92	96.93	93.32	93.56	1,557,523	-2.85(-2.96%)
Dec 15, 2017	97.41	97.41	94.45	96.41	3,296,302	+0.44(+0.46%)
Dec 14, 2017	98.82	99.50	95.86	95.97	1,304,013	-2.13(-2.17%)
Dec 13, 2017	95.60	99.52	95.16	98.10	1,323,276	+2.70(+2.83%)
Dec 12, 2017	96.95	96.98	94.85	95.40	1,548,638	-1.85(-1.90%)
Dec 11, 2017	96.25	97.58	96.11	97.25	1,363,813	+0.67(+0.69%)
Dec 08, 2017	95.26	97.91	95.26	96.58	1,339,633	+1.75(+1.85%)
Dec 07, 2017	93.93	96.50	93.25	94.83	1,199,077	+1.04(+1.11%)
Dec 06, 2017	94.07	94.60	92.91	93.79	1,208,673	+0.08(+0.09%)
Dec 05, 2017	94.11	97.20	93.49	93.71	1,430,730	+0.03(+0.03%)
Dec 04, 2017	98.69	99.71	93.65	93.68	1,722,547	-4.26(-4.35%)

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.