Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	86.87	88.15	86.42	86.52	4,303,877	-0.24(-0.27%)
Feb 27, 2018	87.58	87.87	85.37	86.76	4,169,880	-0.93(-1.06%)
Feb 26, 2018	86.92	87.70	86.36	87.68	2,125,164	+0.86(+1.00%)
Feb 23, 2018	85.52	86.82	85.25	86.82	2,195,703	+1.56(+1.83%)
Feb 22, 2018				85.26	2,917,998	+1.31(+1.56%)
Feb 21, 2018	85.50	85.61	83.91	83.95	3,108,593	-1.40(-1.64%)
Feb 20, 2018	85.51	86.25	85.31	85.35	3,155,845	-0.43(-0.50%)
Feb 16, 2018		85.78	85.78	85.78	0	+1.16(+1.37%)
Feb 15, 2018		84.89	82.29	84.62	3,401,317	+1.79(+2.16%)
Feb 14, 2018	83.38	83.53	81.76	82.83	3,711,637	-0.79(-0.94%)
Feb 13, 2018	82.65	83.92	82.32	83.61	2,390,422	+0.98(+1.19%)
Feb 12, 2018	82.15	83.06	81.62	82.63	4,229,971	+0.98(+1.20%)
Feb 09, 2018	81.87	82.35	79.21	81.65	4,668,894	+0.04(+0.05%)
Feb 08, 2018	85.29	85.82	81.59	81.61	5,586,106	-3.88(-4.54%)
Feb 07, 2018	85.14	86.40	84.76	85.49	3,789,161	+0.16(+0.18%)
Feb 06, 2018	85.73	86.70	84.06	85.33	5,512,187	-2.38(-2.72%)
Feb 05, 2018	87.69	88.77	86.39	87.72	2,397,790	-0.41(-0.46%)
Feb 02, 2018	88.56	88.98	87.46	88.12	2,302,064	-0.76(-0.86%)
Feb 01, 2018	88.76	89.99	88.31	88.89	4,030,734	+0.24(+0.27%)
Jan 31, 2018	86.54	89.14	86.53	88.65	3,580,611	+2.15(+2.49%)
Jan 30, 2018	85.70	86.80	85.50	86.50	3,758,434	+0.16(+0.18%)
Jan 29, 2018	86.88	87.38	85.56	86.34	4,089,048	-0.63(-0.72%)
Jan 26, 2018	86.75	87.16	85.49	86.97	4,234,486	+1.59(+1.86%)
Jan 25, 2018	85.99	86.65	84.24	85.38	5,559,829	-0.77(-0.89%)
Jan 24, 2018	86.85	87.19	85.96	86.15	3,060,234	-0.58(-0.67%)
Jan 23, 2018	85.62	86.82	85.28	86.73	3,811,603	+1.60(+1.87%)
Jan 22, 2018	84.51	85.19	84.04	85.14	3,609,863	+0.75(+0.88%)
Jan 19, 2018	83.53	84.63	83.07	84.39	3,648,369	+0.97(+1.17%)
Jan 18, 2018	83.10	83.58	82.71	83.42	2,623,583	+0.06(+0.08%)
Jan 17, 2018	82.86	84.11	82.58	83.35	3,328,649	+0.56(+0.67%)
Jan 16, 2018	81.74	83.58	81.74	82.79	3,618,752	+1.38(+1.69%)
Jan 12, 2018		81.42	81.42	81.42	0	-0.09(-0.12%)
Jan 11, 2018	82.50	82.69	80.66	81.51	5,572,505	-0.97(-1.17%)
Jan 10, 2018				82.48	6,169,072	-2.17(-2.56%)
Jan 09, 2018	85.14	85.43	84.61	84.65	1,312,686	-0.53(-0.62%)
Jan 08, 2018	84.91	85.48	84.68	85.18	2,259,792	+0.25(+0.30%)
Jan 05, 2018		85.22	84.28	84.92	2,250,743	+0.64(+0.76%)
Jan 04, 2018	85.13	85.50	84.19	84.28	2,849,978	-0.99(-1.16%)
Jan 03, 2018	85.49	86.08	84.96	85.27	2,644,460	-0.36(-0.42%)
Jan 02, 2018	86.89	87.23	85.27	85.63	2,590,092	-1.64(-1.87%)
Dec 29, 2017		87.27	87.27	87.27	0	+0.94(+1.08%)
Dec 28, 2017	86.19	86.64	85.70	86.33	2,263,369	+0.31(+0.36%)
Dec 27, 2017	85.78	86.22	85.55	86.03	1,347,203	+0.36(+0.42%)
Dec 26, 2017	85.33	86.03	85.07	85.66	917,604	+0.33(+0.39%)
Dec 22, 2017	84.96	85.47	84.56	85.33	1,276,251	+0.29(+0.34%)
Dec 21, 2017	85.29	85.61	84.91	85.04	1,802,234	+0.23(+0.27%)
Dec 20, 2017	85.24	85.34	84.37	84.81	2,447,772	-0.52(-0.61%)
Dec 19, 2017	86.42	86.53	85.18	85.33	1,451,623	-0.85(-0.99%)
Dec 18, 2017	86.95	87.24	85.71	86.18	2,098,754	-0.80(-0.92%)
Dec 15, 2017	87.32	87.80	86.56	86.98	4,178,601	+0.03(+0.04%)
Dec 14, 2017	86.90	87.46	86.66	86.95	3,049,165	+0.23(+0.26%)
Dec 13, 2017	86.58	87.49	86.37	86.73	2,360,336	+0.37(+0.43%)
Dec 12, 2017	86.35	87.06	86.16	86.35	1,538,928	-0.02(-0.02%)
Dec 11, 2017	85.32	86.55	84.81	86.37	3,684,764	+1.10(+1.29%)
Dec 08, 2017	85.54	85.92	84.65	85.27	2,141,935	-0.16(-0.19%)
Dec 07, 2017	85.25	85.79	84.12	85.43	1,977,878	+0.41(+0.49%)
Dec 06, 2017	84.97	85.27	84.10	85.02	3,611,954	+0.29(+0.34%)
Dec 05, 2017	85.17	86.00	84.71	84.73	2,674,458	-0.64(-0.75%)
Dec 04, 2017	87.57	88.28	85.32	85.37	2,408,469	-2.27(-2.59%)

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.