Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.68	80.68	79.52	79.53	409,294	-1.23(-1.52%)
Feb 27, 2018	81.21	81.25	80.57	80.76	402,487	-0.97(-1.19%)
Feb 26, 2018	81.56	81.81	81.20	81.73	349,374	+0.75(+0.93%)
Feb 23, 2018	80.90	81.27	80.82	80.98	321,933	+0.40(+0.49%)
Feb 22, 2018	80.31	80.97	80.20	80.58	692,606	+1.17(+1.48%)
Feb 21, 2018	79.98	80.47	79.40	79.41	1,028,553	-0.45(-0.56%)
Feb 20, 2018	80.10	80.39	79.84	79.86	755,358	-1.48(-1.82%)
Feb 16, 2018		81.34	81.34	81.34	0	-0.69(-0.84%)
Feb 15, 2018	81.51	82.25	81.28	82.03	718,047	-1.22(-1.46%)
Feb 14, 2018	81.97	83.40	81.84	83.25	321,524	+1.59(+1.94%)
Feb 13, 2018	81.82	81.96	81.48	81.66	259,943	-0.62(-0.75%)
Feb 12, 2018	81.67	82.46	81.64	82.28	333,195	+0.80(+0.98%)
Feb 09, 2018	81.59	81.77	80.00	81.48	743,786	+0.10(+0.12%)
Feb 08, 2018	82.27	82.28	80.50	81.38	543,515	-0.91(-1.11%)
Feb 07, 2018	82.83	82.98	82.21	82.29	777,397	-0.61(-0.74%)
Feb 06, 2018	82.31	83.12	81.59	82.90	725,907	-0.40(-0.48%)
Feb 05, 2018	84.04	84.33	79.89	83.30	593,989	-1.98(-2.32%)
Feb 02, 2018	85.69	85.69	85.07	85.28	526,202	-1.49(-1.72%)
Feb 01, 2018	86.54	86.95	86.29	86.76	365,418	+0.36(+0.42%)
Jan 31, 2018	86.83	87.00	86.02	86.40	383,482	+0.43(+0.50%)
Jan 30, 2018	86.28	86.36	85.81	85.97	430,108	+0.29(+0.34%)
Jan 29, 2018	86.11	86.22	85.62	85.68	257,096	-1.08(-1.24%)
Jan 26, 2018	86.58	86.86	86.43	86.76	617,847	+0.71(+0.83%)
Jan 25, 2018	86.94	87.51	85.65	86.05	567,611	-0.92(-1.06%)
Jan 24, 2018	87.55	87.85	86.87	86.97	519,960	-0.10(-0.11%)
Jan 23, 2018	86.68	87.11	86.38	87.07	1,099,322	+1.27(+1.48%)
Jan 22, 2018	85.79	85.91	85.59	85.80	324,776	+0.20(+0.23%)
Jan 19, 2018	85.72	85.81	85.38	85.60	596,560	-0.65(-0.75%)
Jan 18, 2018	86.22	86.43	85.96	86.25	341,409	-0.03(-0.03%)
Jan 17, 2018	86.04	86.48	85.99	86.28	332,204	+0.08(+0.09%)
Jan 16, 2018	86.08	86.27	85.70	86.20	603,170	+1.10(+1.29%)
Jan 12, 2018		85.10	85.10	85.10	0	+0.58(+0.69%)
Jan 11, 2018	84.73	84.86	84.29	84.52	627,359	-0.55(-0.65%)
Jan 10, 2018	85.24	85.27	84.76	85.07	521,971	-0.82(-0.95%)
Jan 09, 2018	85.90	86.00	85.50	85.89	765,201	+0.41(+0.48%)
Jan 08, 2018	85.79	85.80	85.37	85.48	382,339	-0.24(-0.28%)
Jan 05, 2018	85.59	85.79	85.33	85.72	231,268	+0.39(+0.46%)
Jan 04, 2018	85.52	85.68	85.22	85.33	438,104	+0.05(+0.06%)
Jan 03, 2018	84.85	85.49	84.81	85.28	884,778	-0.35(-0.41%)
Jan 02, 2018	86.05	86.26	85.35	85.63	1,197,012	-0.34(-0.40%)
Dec 29, 2017		85.97	85.97	85.97	0	+0.36(+0.42%)
Dec 28, 2017	85.80	85.87	85.49	85.61	193,317	+0.42(+0.49%)
Dec 27, 2017	85.15	85.38	84.97	85.19	226,437	+0.63(+0.75%)
Dec 26, 2017	84.42	84.72	84.42	84.56	166,674	+0.14(+0.17%)
Dec 22, 2017	84.62	84.79	84.39	84.42	447,864	+0.01(+0.01%)
Dec 21, 2017	83.98	84.60	83.91	84.41	380,004	+0.54(+0.64%)
Dec 20, 2017	84.31	84.55	83.69	83.87	329,471	-0.79(-0.93%)
Dec 19, 2017	85.07	85.22	84.54	84.66	478,176	-0.46(-0.54%)
Dec 18, 2017	85.23	85.52	85.11	85.12	253,173	-0.11(-0.13%)
Dec 15, 2017	85.48	85.59	84.65	85.23	435,041	-0.73(-0.85%)
Dec 14, 2017	86.26	86.30	85.81	85.96	199,183	-0.71(-0.82%)
Dec 13, 2017	86.40	86.89	86.27	86.67	233,388	+0.61(+0.71%)
Dec 12, 2017	85.76	86.19	85.66	86.06	335,184	+0.35(+0.41%)
Dec 11, 2017	86.00	86.03	85.69	85.71	374,185	-0.34(-0.40%)
Dec 08, 2017	85.86	86.17	85.74	86.05	223,220	-0.11(-0.13%)
Dec 07, 2017	86.64	86.70	86.14	86.16	272,799	-0.48(-0.55%)
Dec 06, 2017	86.73	87.24	86.46	86.64	1,038,058	+1.16(+1.36%)
Dec 05, 2017	86.25	86.42	85.47	85.48	573,005	-0.03(-0.04%)
Dec 04, 2017	86.13	86.14	85.44	85.51	451,111	-0.57(-0.67%)

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.