Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	81.40	81.63	79.44	79.48	3,920,956	-1.51(-1.86%)
Feb 27, 2018	82.23	82.73	80.98	80.99	3,126,388	-1.50(-1.82%)
Feb 26, 2018	81.57	82.73	81.36	82.48	2,298,169	+1.19(+1.46%)
Feb 23, 2018	80.24	81.36	80.14	81.30	2,524,736	+1.35(+1.69%)
Feb 22, 2018			79.68	79.94	2,863,417	-0.53(-0.65%)
Feb 21, 2018	80.54	81.87	80.68	80.47	2,120,127	-0.21(-0.26%)
Feb 20, 2018	81.34	81.75	80.33	80.68	2,542,815	-1.20(-1.46%)
Feb 16, 2018		81.87	81.87	81.87	0	+0.45(+0.55%)
Feb 15, 2018		81.86	80.36	81.42	3,233,794	-0.44(-0.54%)
Feb 14, 2018	79.09	81.95	79.09	81.86	3,611,795	+2.50(+3.15%)
Feb 13, 2018	77.73	79.46	77.18	79.37	4,067,242	+1.21(+1.54%)
Feb 12, 2018	78.91	79.89	77.75	78.16	4,779,099	-0.14(-0.18%)
Feb 09, 2018	78.39	78.75	76.06	78.30	6,698,616	+0.71(+0.92%)
Feb 08, 2018	82.73	83.30	77.55	77.58	6,131,122	-5.87(-7.03%)
Feb 07, 2018	82.82	84.67	82.63	83.45	3,673,444	+0.23(+0.28%)
Feb 06, 2018	80.68	83.54	79.87	83.22	5,005,974	+0.22(+0.27%)
Feb 05, 2018	83.79	84.97	82.18	82.99	5,647,811	-1.38(-1.63%)
Feb 02, 2018	84.96	86.20	84.28	84.37	2,670,771	-0.67(-0.79%)
Feb 01, 2018	84.91	85.59	84.43	85.04	2,811,656	-0.04(-0.05%)
Jan 31, 2018	84.85	85.60	84.72	85.09	2,491,858	+0.28(+0.33%)
Jan 30, 2018	84.20	84.81	83.92	84.81	2,437,878	+0.35(+0.42%)
Jan 29, 2018	86.36	86.65	84.42	84.46	2,571,169	-2.14(-2.48%)
Jan 26, 2018	86.96	87.54	86.05	86.60	3,223,732	-0.17(-0.20%)
Jan 25, 2018	86.48	87.02	85.73	86.77	2,863,650	+0.74(+0.86%)
Jan 24, 2018	87.38	87.46	85.78	86.03	5,789,296	-1.19(-1.36%)
Jan 23, 2018	89.78	90.00	86.40	87.22	5,254,193	-2.74(-3.05%)
Jan 22, 2018	89.33	89.96	88.94	89.96	1,572,783	+0.63(+0.70%)
Jan 19, 2018	89.95	89.95	88.84	89.33	1,798,100	-0.26(-0.29%)
Jan 18, 2018	89.46	89.87	88.71	89.59	3,048,912	+0.05(+0.06%)
Jan 17, 2018	88.31	89.58	88.11	89.54	2,049,297	+1.56(+1.77%)
Jan 16, 2018	88.05	88.50	87.53	87.98	2,152,191	+0.02(+0.02%)
Jan 12, 2018		87.96	87.96	87.96	0	+1.15(+1.32%)
Jan 11, 2018	86.85	87.14	86.33	86.82	1,824,433	+0.30(+0.35%)
Jan 10, 2018	86.84	87.21	86.41	86.52	2,879,787	-0.44(-0.51%)
Jan 09, 2018	86.71	87.64	86.58	86.96	2,581,110	-0.39(-0.44%)
Jan 08, 2018	87.73	87.74	87.08	87.34	1,665,701	-0.41(-0.47%)
Jan 05, 2018	87.21	87.81	86.34	87.76	1,843,353	+0.92(+1.06%)
Jan 04, 2018	88.09	88.50	86.74	86.83	2,341,894	-1.02(-1.16%)
Jan 03, 2018	87.80	88.51	87.57	87.85	2,314,461	+0.05(+0.06%)
Jan 02, 2018	89.65	90.04	87.59	87.80	5,559,017	-2.40(-2.66%)
Dec 29, 2017		90.20	90.20	90.20	0	-0.17(-0.19%)
Dec 28, 2017	90.38	90.39	90.00	90.38	854,524	+0.27(+0.30%)
Dec 27, 2017	89.96	90.32	89.70	90.11	901,175	+0.22(+0.25%)
Dec 26, 2017	89.64	90.21	89.57	89.88	774,260	+0.20(+0.22%)
Dec 22, 2017	90.01	90.16	89.13	89.69	909,613	-0.09(-0.10%)
Dec 21, 2017	90.19	90.60	89.74	89.77	1,735,750	-0.18(-0.20%)
Dec 20, 2017	90.21	90.38	89.73	89.95	1,645,648	+0.03(+0.04%)
Dec 19, 2017	90.17	90.25	89.59	89.92	2,144,948	+0.19(+0.21%)
Dec 18, 2017	89.99	90.57	89.38	89.73	2,347,150	+0.16(+0.18%)
Dec 15, 2017	88.81	89.99	88.67	89.57	4,838,079	+1.14(+1.29%)
Dec 14, 2017	89.34	89.41	88.26	88.43	1,689,065	-0.58(-0.65%)
Dec 13, 2017	88.99	89.75	88.81	89.01	2,218,897	-0.19(-0.21%)
Dec 12, 2017	89.20	89.47	87.74	89.20	2,268,335	+1.01(+1.14%)
Dec 11, 2017	88.15	88.48	87.67	88.19	1,260,632	-0.11(-0.13%)
Dec 08, 2017	87.87	88.31	87.57	88.30	1,519,262	+0.34(+0.38%)
Dec 07, 2017	88.15	88.39	87.67	87.96	1,585,690	-0.47(-0.53%)
Dec 06, 2017	88.58	89.29	88.36	88.43	1,530,497	-0.16(-0.18%)
Dec 05, 2017	89.58	89.58	88.46	88.59	3,134,366	-0.67(-0.75%)
Dec 04, 2017	89.51	89.53	89.18	89.26	2,763,934	+0.45(+0.50%)

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.