Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	97.76	98.32	95.71	95.84	21,371,128	-1.54(-1.58%)
Feb 27, 2018	98.67	99.02	97.37	97.38	21,162,024	-1.17(-1.19%)
Feb 26, 2018	98.03	98.60	97.35	98.55	19,893,754	+1.21(+1.24%)
Feb 23, 2018	95.68	97.41	95.68	97.34	14,657,768	+1.93(+2.03%)
Feb 22, 2018			95.22	95.41	20,571,038	-0.17(-0.18%)
Feb 21, 2018	95.42	97.46	95.15	95.58	17,112,370	+0.40(+0.42%)
Feb 20, 2018	95.13	95.75	94.57	95.18	16,220,669	+0.02(+0.03%)
Feb 16, 2018		95.16	95.16	95.16	0	-0.69(-0.72%)
Feb 15, 2018	96.04	96.24	95.17	95.85	14,616,878	+0.40(+0.42%)
Feb 14, 2018	93.46	95.65	93.37	95.45	18,298,982	+2.16(+2.31%)
Feb 13, 2018	92.37	93.81	91.94	93.29	19,368,264	+0.57(+0.62%)
Feb 12, 2018	92.25	93.54	91.33	92.72	21,735,990	+1.41(+1.54%)
Feb 09, 2018	90.53	92.15	88.15	91.31	33,971,040	+1.79(+2.00%)
Feb 08, 2018		93.66	89.48	89.52	32,722,528	-4.14(-4.42%)
Feb 07, 2018	92.56	94.63	92.23	93.66	26,234,246	+0.63(+0.68%)
Feb 06, 2018	88.66	93.33	88.46	93.03	39,905,872	+1.69(+1.85%)
Feb 05, 2018	93.76	95.07	86.28	91.33	35,019,624	-3.49(-3.68%)
Feb 02, 2018	96.66	97.02	94.67	94.83	19,857,766	-2.15(-2.22%)
Feb 01, 2018	96.06	97.07	95.85	96.97	16,626,668	+1.00(+1.04%)
Jan 31, 2018	95.96	96.80	95.59	95.98	15,831,146	+0.46(+0.49%)
Jan 30, 2018	95.86	96.45	95.41	95.51	17,204,068	-0.90(-0.94%)
Jan 29, 2018	96.27	97.38	96.27	96.42	14,074,765	-0.10(-0.10%)
Jan 26, 2018	96.00	96.52	95.39	96.52	16,732,270	+0.51(+0.54%)
Jan 25, 2018	96.29	96.39	95.49	96.00	16,281,145	+0.02(+0.03%)
Jan 24, 2018	95.31	96.25	95.14	95.98	17,905,082	+1.21(+1.28%)
Jan 23, 2018	94.32	95.12	94.05	94.77	14,800,838	-0.10(-0.10%)
Jan 22, 2018	93.48	94.92	93.35	94.87	15,031,274	+1.10(+1.17%)
Jan 19, 2018	94.54	94.88	93.60	93.77	22,639,466	-0.21(-0.22%)
Jan 18, 2018	93.56	94.36	93.16	93.98	17,562,018	+0.22(+0.24%)
Jan 17, 2018	92.84	94.01	92.36	93.76	18,003,396	+0.60(+0.64%)
Jan 16, 2018	92.53	94.12	92.16	93.16	27,359,404	-0.33(-0.36%)
Jan 12, 2018		93.49	93.49	93.49	0	+1.52(+1.65%)
Jan 11, 2018	91.83	92.05	91.32	91.97	16,435,834	+0.49(+0.54%)
Jan 10, 2018		91.86		91.48	19,079,292	+1.00(+1.10%)
Jan 09, 2018	90.21	90.97	90.02	90.49	15,896,975	+0.46(+0.51%)
Jan 08, 2018	89.74	90.18	89.37	90.03	15,023,534	+0.13(+0.15%)
Jan 05, 2018	90.66	90.90	89.43	89.90	17,058,986	-0.58(-0.64%)
Jan 04, 2018	89.91	91.30	89.78	90.48	15,609,487	+1.28(+1.43%)
Jan 03, 2018	89.03	89.55	88.72	89.20	14,412,894	+0.09(+0.10%)
Jan 02, 2018	88.84	89.17	88.16	89.11	16,448,223	+0.83(+0.94%)
Dec 29, 2017		88.28	88.28	88.28	0	-0.70(-0.79%)
Dec 28, 2017	88.66	89.02	88.46	88.98	9,011,229	+0.47(+0.53%)
Dec 27, 2017	88.05	88.56	88.05	88.51	11,504,018	+0.17(+0.19%)
Dec 26, 2017	88.49	89.14	87.83	88.34	8,965,383	-0.35(-0.40%)
Dec 22, 2017	89.32	89.53	88.16	88.70	17,654,732	-0.31(-0.35%)
Dec 21, 2017	87.99	89.21	87.96	89.01	14,927,184	+1.40(+1.59%)
Dec 20, 2017	88.82	88.93	87.57	87.61	15,853,682	-0.31(-0.35%)
Dec 19, 2017	88.61	88.73	87.86	87.92	14,718,614	-0.37(-0.42%)
Dec 18, 2017	88.48	88.84	87.90	88.29	15,383,899	+0.68(+0.77%)
Dec 15, 2017	87.33	87.93	86.84	87.61	35,556,388	+1.22(+1.41%)
Dec 14, 2017	87.60	87.87	86.38	86.39	15,788,747	-0.70(-0.81%)
Dec 13, 2017	88.08	88.42	87.07	87.09	18,193,276	-1.11(-1.25%)
Dec 12, 2017	88.20	88.63	87.12	88.20	18,779,684	+1.02(+1.16%)
Dec 11, 2017	87.27	87.54	86.93	87.19	12,830,293	-0.26(-0.29%)
Dec 08, 2017	86.47	87.45	86.13	87.44	16,362,716	+1.08(+1.25%)
Dec 07, 2017	85.81	86.83	85.63	86.36	16,198,244	-0.26(-0.30%)
Dec 06, 2017	87.13	87.30	86.28	86.62	18,573,130	-0.65(-0.75%)
Dec 05, 2017	87.15	88.66	85.95	87.27	20,821,974	-1.02(-1.15%)
Dec 04, 2017	88.93	89.26	88.75	88.28	28,546,612	+1.78(+2.06%)

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.