Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	97.99	98.49	96.50	96.78	2,266,814	-0.93(-0.95%)
Feb 27, 2018	97.45	99.46	97.45	97.71	2,234,093	-0.08(-0.08%)
Feb 26, 2018	96.16	97.84	95.90	97.79	2,092,530	+1.91(+2.00%)
Feb 23, 2018	95.67	95.98	94.79	95.87	1,804,881	+0.86(+0.90%)
Feb 22, 2018		95.23		95.01	2,644,671	+1.12(+1.19%)
Feb 21, 2018	94.43	95.14	93.66	93.90	1,811,989	-0.08(-0.08%)
Feb 20, 2018	92.22	95.20	91.60	93.98	2,930,023	+2.03(+2.21%)
Feb 16, 2018		91.95	91.95	91.95	0	-0.23(-0.24%)
Feb 15, 2018	92.71	92.71	90.63	92.17	2,906,711	-0.25(-0.27%)
Feb 14, 2018		92.82	90.78	92.42	2,935,660	+0.95(+1.03%)
Feb 13, 2018				91.48	2,210,359	-0.46(-0.50%)
Feb 12, 2018	91.06	92.73	90.51	91.94	3,441,231	+1.29(+1.42%)
Feb 09, 2018	88.37	91.26	87.09	90.65	3,730,798	+3.18(+3.63%)
Feb 08, 2018	89.65	91.24	87.46	87.47	3,833,296	-2.04(-2.28%)
Feb 07, 2018	91.41	91.85	89.51	89.51	4,162,401	-2.84(-3.07%)
Feb 06, 2018	89.24	94.27	89.21	92.34	9,769,450	+8.73(+10.44%)
Feb 05, 2018	86.51	87.98	83.31	83.62	6,149,275	-3.78(-4.33%)
Feb 02, 2018	90.33	90.52	87.37	87.40	4,266,124	-3.70(-4.06%)
Feb 01, 2018	87.03	91.77	86.99	91.10	5,848,467	+5.25(+6.11%)
Jan 31, 2018	87.21	87.52	85.01	85.85	3,651,576	+0.00(+0.00%)
Jan 30, 2018	84.79	88.28	84.49	85.85	3,522,707	+0.10(+0.11%)
Jan 29, 2018	85.38	86.17	84.85	85.76	3,246,736	-0.22(-0.26%)
Jan 26, 2018	84.48	86.03	84.02	85.98	3,055,312	+2.03(+2.42%)
Jan 25, 2018	86.64	86.83	83.92	83.94	3,333,270	-1.84(-2.14%)
Jan 24, 2018	87.55	88.45	85.53	85.78	3,635,081	-1.98(-2.25%)
Jan 23, 2018	86.90	88.96	86.72	87.76	3,498,657	+0.57(+0.66%)
Jan 22, 2018	87.48	87.56	85.64	87.19	2,648,324	-0.42(-0.48%)
Jan 19, 2018	90.50	90.50	86.60	87.61	3,756,535	-2.73(-3.02%)
Jan 18, 2018	90.29	91.59	89.68	90.34	2,236,171	+0.09(+0.10%)
Jan 17, 2018	89.01	90.53	88.56	90.25	2,399,395	+2.06(+2.33%)
Jan 16, 2018	90.26	91.06	87.72	88.19	2,848,655	-1.19(-1.33%)
Jan 12, 2018		89.39	89.39	89.39	0	+1.14(+1.29%)
Jan 11, 2018	87.28	88.70	86.64	88.25	1,805,902	+1.17(+1.34%)
Jan 10, 2018			86.17	87.08	2,622,270	-1.84(-2.07%)
Jan 09, 2018	89.68	89.91	88.66	88.92	1,918,605	-0.50(-0.56%)
Jan 08, 2018	89.07	89.87	88.40	89.42	1,911,256	+0.02(+0.02%)
Jan 05, 2018	89.31	90.15	88.45	89.40	2,014,850	+0.41(+0.46%)
Jan 04, 2018	88.86	89.16	87.52	89.00	2,113,714	+0.74(+0.84%)
Jan 03, 2018	87.20	88.75	87.03	88.25	2,671,453	+1.32(+1.52%)
Jan 02, 2018	84.78	86.97	84.01	86.93	2,817,148	+3.07(+3.67%)
Dec 29, 2017		83.86	83.86	83.86	0	-1.40(-1.65%)
Dec 28, 2017	85.18	85.42	84.76	85.26	1,080,573	+0.64(+0.75%)
Dec 27, 2017	84.14	85.23	84.02	84.62	1,608,461	+0.55(+0.65%)
Dec 26, 2017	83.19	85.73	82.66	84.08	2,693,236	-1.65(-1.93%)
Dec 22, 2017	86.23	86.52	85.49	85.73	1,711,126	-0.37(-0.43%)
Dec 21, 2017	86.55	87.39	85.95	86.10	2,219,741	+0.05(+0.06%)
Dec 20, 2017	85.19	86.49	84.68	86.05	2,372,073	+1.55(+1.83%)
Dec 19, 2017	84.63	85.25	84.17	84.50	2,045,426	-0.14(-0.17%)
Dec 18, 2017	83.90	85.00	83.57	84.64	2,936,283	+1.07(+1.28%)
Dec 15, 2017	83.47	84.33	82.65	83.57	4,475,625	+0.48(+0.57%)
Dec 14, 2017	84.35	84.78	82.66	83.10	4,023,935	-1.56(-1.85%)
Dec 13, 2017	85.73	86.11	84.42	84.66	2,238,229	-0.54(-0.63%)
Dec 12, 2017	85.00	85.86	83.91	85.20	2,988,830	-0.45(-0.53%)
Dec 11, 2017	84.93	85.68	84.68	85.65	2,117,692	+0.62(+0.73%)
Dec 08, 2017	86.50	86.82	84.60	85.03	2,823,714	-0.35(-0.41%)
Dec 07, 2017	86.68	86.82	84.02	85.38	4,049,295	+0.19(+0.22%)
Dec 06, 2017	84.03	85.77	82.18	85.20	6,107,732	-1.00(-1.16%)
Dec 05, 2017	86.29	87.95	84.22	86.20	3,320,607	-0.58(-0.67%)
Dec 04, 2017		90.96	86.75	86.78	4,258,199	-3.51(-3.88%)

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.