Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	90.19	90.55	88.27	88.29	1,594,109	-1.43(-1.60%)
Feb 27, 2018	90.50	91.64	89.71	89.72	1,695,727	-1.04(-1.15%)
Feb 26, 2018	89.35	90.79	88.77	90.76	1,183,895	+1.90(+2.14%)
Feb 23, 2018	87.39	88.88	87.05	88.86	1,056,809	+2.03(+2.34%)
Feb 22, 2018			86.62	86.83	1,501,777	-1.05(-1.20%)
Feb 21, 2018	87.73	89.15	87.31	87.88	1,043,585	+0.55(+0.63%)
Feb 20, 2018	87.12	88.24	87.12	87.33	1,456,560	-0.12(-0.13%)
Feb 16, 2018		87.44	87.44	87.44	0	+0.83(+0.95%)
Feb 15, 2018	86.49	87.41	86.40	86.62	1,485,822	+0.98(+1.15%)
Feb 14, 2018		85.82	82.00	85.63	1,397,917	+2.79(+3.36%)
Feb 13, 2018	82.03	83.06	81.57	82.85	1,181,109	-0.01(-0.01%)
Feb 12, 2018	81.81	83.52	81.40	82.86	1,663,240	+1.65(+2.03%)
Feb 09, 2018	81.30	81.84	78.71	81.21	1,905,132	+0.98(+1.23%)
Feb 08, 2018		84.03	80.21	80.22	2,097,385	-3.78(-4.50%)
Feb 07, 2018	83.94	86.03	83.94	84.00	1,817,371	-0.53(-0.62%)
Feb 06, 2018	81.16	84.53	80.29	84.52	3,277,272	-0.10(-0.12%)
Feb 05, 2018	86.38	87.60	83.16	84.62	1,607,295	-2.63(-3.01%)
Feb 02, 2018	89.10	89.64	87.08	87.25	1,742,981	-1.79(-2.01%)
Feb 01, 2018	87.41	89.09	87.41	89.04	1,324,719	+1.16(+1.32%)
Jan 31, 2018	88.18	89.84	87.57	87.89	1,000,090	-0.25(-0.28%)
Jan 30, 2018	88.78	89.03	88.44	88.14	1,197,999	-1.04(-1.17%)
Jan 29, 2018	88.78	89.72	88.64	89.18	1,521,902	+0.63(+0.72%)
Jan 26, 2018	87.54	88.66	87.29	88.54	1,899,963	+0.98(+1.11%)
Jan 25, 2018	89.59	89.68	87.24	87.57	1,899,678	-0.97(-1.09%)
Jan 24, 2018	90.06	90.82	87.99	88.54	2,703,973	-0.60(-0.67%)
Jan 23, 2018	88.82	89.45	88.51	89.14	1,738,473	-0.45(-0.50%)
Jan 22, 2018	88.73	89.62	87.98	89.59	1,213,768	+0.78(+0.88%)
Jan 19, 2018	88.19	88.95	87.76	88.80	1,349,545	+0.93(+1.05%)
Jan 18, 2018	89.41	89.47	87.60	87.88	1,274,452	-1.26(-1.41%)
Jan 17, 2018	89.44	89.64	88.52	89.14	1,548,182	+0.23(+0.26%)
Jan 16, 2018	89.80	90.10	88.45	88.90	893,058	-0.54(-0.61%)
Jan 12, 2018		89.44	89.44	89.44	0	+1.09(+1.24%)
Jan 11, 2018	88.37	88.51	87.49	88.35	935,202	+0.16(+0.18%)
Jan 10, 2018		88.65		88.19	1,118,249	+1.25(+1.44%)
Jan 09, 2018	85.68	87.28	85.63	86.94	1,352,655	+1.47(+1.72%)
Jan 08, 2018	84.75	85.49	84.75	85.48	828,763	+0.42(+0.49%)
Jan 05, 2018	84.71	85.18	84.33	85.06	1,214,101	+0.38(+0.44%)
Jan 04, 2018	83.81	85.03	83.69	84.68	1,226,316	+1.25(+1.50%)
Jan 03, 2018	83.04	83.56	82.41	83.43	1,327,486	+0.49(+0.59%)
Jan 02, 2018	87.43	83.30	82.72	82.94	1,175,398	-0.36(-0.43%)
Dec 29, 2017		83.30	83.30	83.30	0	-0.36(-0.43%)
Dec 28, 2017	82.59	83.74	82.35	83.66	689,699	+1.37(+1.66%)
Dec 27, 2017	82.40	82.62	82.02	82.29	689,477	-0.02(-0.02%)
Dec 26, 2017	82.48	82.74	81.98	82.31	382,349	-0.23(-0.28%)
Dec 22, 2017	83.47	83.76	82.33	82.54	782,686	-0.89(-1.07%)
Dec 21, 2017	82.58	83.81	82.25	83.43	1,213,714	+1.34(+1.64%)
Dec 20, 2017	81.99	82.39	81.73	82.09	1,676,482	+0.35(+0.43%)
Dec 19, 2017	82.52	82.71	81.41	81.74	1,463,692	-0.48(-0.58%)
Dec 18, 2017	82.02	82.68	81.76	82.21	954,468	+0.62(+0.76%)
Dec 15, 2017	81.01	81.95	80.31	81.60	1,882,976	+1.05(+1.30%)
Dec 14, 2017	81.68	81.68	80.23	80.55	698,902	-0.74(-0.91%)
Dec 13, 2017	82.28	82.60	81.38	81.29	1,276,346	-0.89(-1.09%)
Dec 12, 2017	81.37	82.77	81.30	82.18	1,347,434	+0.83(+1.01%)
Dec 11, 2017	81.66	82.00	81.06	81.36	903,521	-0.14(-0.17%)
Dec 08, 2017	81.46	81.64	80.86	81.50	775,849	+0.34(+0.42%)
Dec 07, 2017	80.16	81.36	80.00	81.16	845,871	+0.68(+0.85%)
Dec 06, 2017	80.70	81.11	80.27	80.47	725,090	-0.38(-0.46%)
Dec 05, 2017	82.91	82.91	80.37	80.85	1,396,676	-1.67(-2.02%)
Dec 04, 2017	82.31	82.62	81.80	82.52	1,212,883	+1.08(+1.32%)

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.