Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	90.22	90.59	88.30	88.32	1,593,507	-1.43(-1.60%)
Feb 27, 2018	90.54	91.67	89.75	89.75	1,695,086	-1.04(-1.15%)
Feb 26, 2018	89.39	90.82	88.80	90.80	1,183,448	+1.90(+2.14%)
Feb 23, 2018	87.43	88.91	87.08	88.89	1,056,410	+2.04(+2.34%)
Feb 22, 2018			86.65	86.86	1,501,210	-1.05(-1.20%)
Feb 21, 2018	87.76	89.19	87.34	87.91	1,043,190	+0.55(+0.63%)
Feb 20, 2018	87.15	88.28	87.15	87.36	1,456,010	-0.12(-0.13%)
Feb 16, 2018		87.48	87.48	87.48	0	+0.83(+0.95%)
Feb 15, 2018	86.53	87.44	86.43	86.65	1,485,261	+0.98(+1.15%)
Feb 14, 2018		85.85	82.03	85.67	1,397,389	+2.79(+3.36%)
Feb 13, 2018	82.06	83.09	81.60	82.88	1,180,662	-0.01(-0.01%)
Feb 12, 2018	81.85	83.55	81.43	82.89	1,662,612	+1.65(+2.03%)
Feb 09, 2018	81.33	81.87	78.74	81.24	1,904,412	+0.98(+1.23%)
Feb 08, 2018		84.06	80.24	80.25	2,096,592	-3.78(-4.50%)
Feb 07, 2018	83.97	86.07	83.97	84.03	1,816,685	-0.53(-0.62%)
Feb 06, 2018	81.19	84.57	80.32	84.56	3,276,033	-0.10(-0.12%)
Feb 05, 2018	86.41	87.64	83.19	84.66	1,606,688	-2.63(-3.01%)
Feb 02, 2018	89.14	89.67	87.12	87.28	1,742,322	-1.79(-2.01%)
Feb 01, 2018	87.44	89.12	87.44	89.08	1,324,219	+1.16(+1.32%)
Jan 31, 2018	88.21	89.87	87.60	87.92	999,712	-0.25(-0.28%)
Jan 30, 2018	88.81	89.06	88.48	88.17	1,197,546	-1.04(-1.17%)
Jan 29, 2018	88.81	89.75	88.67	89.21	1,521,327	+0.63(+0.72%)
Jan 26, 2018	87.58	88.69	87.33	88.58	1,899,245	+0.98(+1.11%)
Jan 25, 2018	89.63	89.71	87.28	87.60	1,898,960	-0.97(-1.09%)
Jan 24, 2018	90.10	90.86	88.02	88.57	2,702,951	-0.60(-0.67%)
Jan 23, 2018	88.85	89.49	88.54	89.17	1,737,816	-0.45(-0.50%)
Jan 22, 2018	88.76	89.65	88.01	89.62	1,213,309	+0.78(+0.88%)
Jan 19, 2018	88.23	88.98	87.79	88.84	1,349,035	+0.93(+1.05%)
Jan 18, 2018	89.45	89.50	87.64	87.91	1,273,971	-1.26(-1.41%)
Jan 17, 2018	89.47	89.68	88.55	89.17	1,547,597	+0.23(+0.26%)
Jan 16, 2018	89.83	90.13	88.49	88.94	892,721	-0.54(-0.61%)
Jan 12, 2018		89.48	89.48	89.48	0	+1.09(+1.24%)
Jan 11, 2018	88.40	88.54	87.53	88.39	934,849	+0.16(+0.18%)
Jan 10, 2018		88.69		88.23	1,117,826	+1.25(+1.44%)
Jan 09, 2018	85.71	87.32	85.66	86.98	1,352,144	+1.47(+1.72%)
Jan 08, 2018	84.78	85.52	84.78	85.51	828,450	+0.42(+0.49%)
Jan 05, 2018	84.74	85.22	84.36	85.09	1,213,643	+0.38(+0.44%)
Jan 04, 2018	83.84	85.06	83.72	84.72	1,225,853	+1.25(+1.50%)
Jan 03, 2018	83.07	83.59	82.44	83.46	1,326,984	+0.49(+0.59%)
Jan 02, 2018	87.46	83.33	82.75	82.97	1,174,954	-0.36(-0.43%)
Dec 29, 2017		83.33	83.33	83.33	0	-0.36(-0.43%)
Dec 28, 2017	82.62	83.77	82.38	83.69	689,438	+1.37(+1.66%)
Dec 27, 2017	82.43	82.65	82.05	82.32	689,216	-0.02(-0.02%)
Dec 26, 2017	82.51	82.77	82.01	82.34	382,205	-0.23(-0.28%)
Dec 22, 2017	83.51	83.79	82.36	82.57	782,391	-0.89(-1.07%)
Dec 21, 2017	82.61	83.84	82.28	83.46	1,213,255	+1.34(+1.64%)
Dec 20, 2017	82.02	82.42	81.76	82.12	1,675,848	+0.35(+0.43%)
Dec 19, 2017	82.55	82.74	81.44	81.77	1,463,139	-0.48(-0.58%)
Dec 18, 2017	82.05	82.71	81.79	82.25	954,107	+0.62(+0.76%)
Dec 15, 2017	81.04	81.98	80.34	81.63	1,882,264	+1.05(+1.30%)
Dec 14, 2017	81.71	81.71	80.26	80.58	698,638	-0.74(-0.91%)
Dec 13, 2017	82.31	82.63	81.41	81.32	1,275,863	-0.89(-1.09%)
Dec 12, 2017	81.40	82.80	81.33	82.21	1,346,925	+0.83(+1.01%)
Dec 11, 2017	81.70	82.03	81.09	81.39	903,180	-0.14(-0.17%)
Dec 08, 2017	81.49	81.67	80.89	81.53	775,555	+0.34(+0.42%)
Dec 07, 2017	80.19	81.40	80.04	81.19	845,551	+0.68(+0.85%)
Dec 06, 2017	80.73	81.14	80.30	80.50	724,816	-0.38(-0.46%)
Dec 05, 2017	82.94	82.94	80.40	80.88	1,396,148	-1.67(-2.02%)
Dec 04, 2017	82.35	82.65	81.83	82.55	1,212,425	+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.