Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	81.94	82.22	80.89	80.93	100,593	-0.82(-1.00%)
Feb 27, 2018	82.91	83.25	81.75	81.75	66,364	-1.12(-1.35%)
Feb 26, 2018	82.20	82.98	82.15	82.87	52,651	+1.05(+1.29%)
Feb 23, 2018	80.54	81.87	80.45	81.81	57,085	+1.72(+2.15%)
Feb 22, 2018			80.04	80.09	67,882	-0.57(-0.70%)
Feb 21, 2018	81.79	82.01	80.43	80.66	87,248	-1.32(-1.61%)
Feb 20, 2018	82.65	82.96	81.80	81.98	78,653	-1.07(-1.29%)
Feb 16, 2018		83.05	83.05	83.05	0	+0.37(+0.45%)
Feb 15, 2018	81.49	82.71	81.00	82.68	84,247	+1.85(+2.29%)
Feb 14, 2018	80.23	81.09	79.76	80.83	94,713	+0.22(+0.28%)
Feb 13, 2018	80.05	80.87	79.47	80.60	62,616	+0.27(+0.34%)
Feb 12, 2018	79.81	80.88	79.46	80.33	119,760	+0.88(+1.11%)
Feb 09, 2018	79.84	80.18	77.45	79.45	208,403	+0.16(+0.20%)
Feb 08, 2018	82.04	82.17	79.26	79.29	184,075	-2.82(-3.44%)
Feb 07, 2018	81.83	83.02	81.83	82.11	73,574	+0.20(+0.25%)
Feb 06, 2018	80.04	82.19	79.61	81.91	461,280	-0.59(-0.72%)
Feb 05, 2018	84.03	84.86	81.91	82.50	200,949	-2.19(-2.58%)
Feb 02, 2018	86.32	86.32	84.67	84.69	234,757	-1.87(-2.16%)
Feb 01, 2018	85.99	86.94	85.99	86.56	123,557	+0.73(+0.85%)
Jan 31, 2018	85.91	86.37	85.30	85.84	108,824	+0.09(+0.11%)
Jan 30, 2018	85.71	86.04	85.71	85.74	151,715	-0.05(-0.05%)
Jan 29, 2018	85.75	86.48	85.38	85.79	192,912	-0.79(-0.91%)
Jan 26, 2018	86.11	86.64	85.89	86.58	175,347	+0.66(+0.77%)
Jan 25, 2018	85.72	85.92	85.61	85.92	70,975	+0.43(+0.50%)
Jan 24, 2018	85.28	85.93	85.19	85.49	68,661	+0.41(+0.48%)
Jan 23, 2018	86.39	86.45	84.64	85.08	148,118	-1.04(-1.21%)
Jan 22, 2018	84.48	86.12	84.48	86.12	101,217	+1.65(+1.95%)
Jan 19, 2018	83.94	84.50	83.52	84.48	119,823	+0.56(+0.67%)
Jan 18, 2018	84.15	85.04	83.78	83.92	108,998	-0.24(-0.29%)
Jan 17, 2018	84.19	84.42	83.69	84.16	131,850	+0.18(+0.21%)
Jan 16, 2018	84.88	85.24	83.98	83.98	333,255	-0.76(-0.90%)
Jan 12, 2018		84.75	84.75	84.75	0	+0.62(+0.74%)
Jan 11, 2018	83.55	84.34	83.39	84.12	119,583	+0.75(+0.90%)
Jan 10, 2018	83.94	83.94	83.02	83.37	337,107	-0.76(-0.91%)
Jan 09, 2018	85.00	85.42	84.06	84.13	124,398	-0.69(-0.81%)
Jan 08, 2018	84.35	85.02	84.08	84.82	119,614	+0.49(+0.59%)
Jan 05, 2018	84.66	84.66	84.12	84.33	175,455	-0.19(-0.22%)
Jan 04, 2018	84.10	84.68	83.31	84.51	168,259	+0.54(+0.64%)
Jan 03, 2018	84.91	85.13	83.93	83.97	202,278	-1.34(-1.57%)
Jan 02, 2018	85.11	85.58	84.93	85.31	130,953	+0.45(+0.53%)
Dec 29, 2017		84.87	84.87	84.87	0	-0.70(-0.82%)
Dec 28, 2017	85.20	85.57	84.96	85.57	71,357	+0.40(+0.47%)
Dec 27, 2017	85.33	85.59	84.89	85.17	70,679	-0.23(-0.27%)
Dec 26, 2017	85.12	85.89	85.12	85.40	145,116	+0.33(+0.38%)
Dec 22, 2017	84.98	85.29	84.79	85.07	79,138	+0.01(+0.01%)
Dec 21, 2017	84.68	85.58	84.38	85.06	102,106	+0.58(+0.68%)
Dec 20, 2017	84.82	85.16	84.44	84.49	99,384	+0.31(+0.36%)
Dec 19, 2017	85.45	85.72	84.11	84.18	183,137	-1.09(-1.28%)
Dec 18, 2017	84.96	85.72	84.60	85.27	116,499	+0.95(+1.13%)
Dec 15, 2017	84.18	84.77	84.12	84.32	131,182	+0.35(+0.42%)
Dec 14, 2017	85.04	85.04	83.96	83.96	93,352	-1.06(-1.25%)
Dec 13, 2017	84.93	85.42	84.45	85.02	111,625	+0.31(+0.37%)
Dec 12, 2017	84.01	84.82	84.01	84.71	79,549	+1.12(+1.34%)
Dec 11, 2017	82.59	83.74	82.58	83.59	90,091	+1.15(+1.40%)
Dec 08, 2017	81.55	82.60	81.50	82.44	156,172	+1.21(+1.48%)
Dec 07, 2017	81.67	82.16	81.19	81.23	1,531,741	-0.26(-0.32%)
Dec 06, 2017	83.14	83.17	81.48	81.49	1,476,081	-2.02(-2.42%)
Dec 05, 2017	84.95	85.04	83.42	83.51	1,947,684	-1.71(-2.01%)
Dec 04, 2017	85.27	85.92	85.15	85.23	224,338	+0.70(+0.83%)

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.