Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	85.51	86.77	85.06	85.16	4,372,422	-0.23(-0.27%)
Feb 27, 2018	86.21	86.50	84.03	85.40	4,236,291	-0.91(-1.06%)
Feb 26, 2018	85.56	86.33	85.00	86.31	2,159,011	+0.85(+1.00%)
Feb 23, 2018	84.18	85.46	83.91	85.46	2,230,673	+1.53(+1.83%)
Feb 22, 2018				83.93	2,964,471	+1.29(+1.56%)
Feb 21, 2018	84.16	84.27	82.60	82.63	3,158,102	-1.38(-1.64%)
Feb 20, 2018	84.17	84.90	83.97	84.01	3,206,106	-0.43(-0.50%)
Feb 16, 2018		84.44	84.44	84.44	0	+1.15(+1.38%)
Feb 15, 2018		83.56	81.00	83.29	3,455,488	+1.76(+2.16%)
Feb 14, 2018	82.08	82.22	80.48	81.53	3,770,750	-0.77(-0.94%)
Feb 13, 2018	81.35	82.60	81.03	82.30	2,428,493	+0.97(+1.19%)
Feb 12, 2018	80.86	81.76	80.34	81.33	4,297,339	+0.97(+1.20%)
Feb 09, 2018	80.59	81.06	77.97	80.37	4,743,252	+0.04(+0.05%)
Feb 08, 2018	83.96	84.48	80.31	80.33	5,675,073	-3.82(-4.54%)
Feb 07, 2018	83.80	85.05	83.43	84.15	3,849,508	+0.15(+0.18%)
Feb 06, 2018	84.39	85.34	82.74	84.00	5,599,976	-2.34(-2.72%)
Feb 05, 2018	86.32	87.38	85.03	86.34	2,435,978	-0.40(-0.46%)
Feb 02, 2018	87.18	87.59	86.09	86.74	2,338,728	-0.75(-0.86%)
Feb 01, 2018	87.37	88.58	86.92	87.49	4,094,929	+0.23(+0.27%)
Jan 31, 2018	85.19	87.74	85.17	87.26	3,637,637	+2.12(+2.49%)
Jan 30, 2018	84.36	85.44	84.16	85.14	3,818,292	+0.15(+0.18%)
Jan 29, 2018	85.52	86.01	84.22	84.99	4,154,171	-0.62(-0.72%)
Jan 26, 2018	85.39	85.79	84.15	85.61	4,301,926	+1.56(+1.86%)
Jan 25, 2018	84.64	85.29	82.92	84.04	5,648,377	-0.76(-0.89%)
Jan 24, 2018	85.49	85.82	84.61	84.80	3,108,973	-0.57(-0.67%)
Jan 23, 2018	84.28	85.46	83.94	85.37	3,872,308	+1.57(+1.87%)
Jan 22, 2018	83.18	83.86	82.72	83.80	3,667,355	+0.74(+0.89%)
Jan 19, 2018	82.22	83.30	81.77	83.07	3,706,474	+0.96(+1.17%)
Jan 18, 2018	81.80	82.27	81.41	82.11	2,665,367	+0.06(+0.08%)
Jan 17, 2018	81.56	82.79	81.29	82.05	3,381,662	+0.55(+0.67%)
Jan 16, 2018	80.46	82.27	80.46	81.50	3,676,386	+1.35(+1.69%)
Jan 12, 2018		80.14	80.14	80.14	0	-0.09(-0.12%)
Jan 11, 2018	81.21	81.40	79.39	80.24	5,661,255	-0.95(-1.17%)
Jan 10, 2018				81.19	6,267,323	-2.14(-2.56%)
Jan 09, 2018	83.80	84.09	83.28	83.32	1,333,592	-0.52(-0.62%)
Jan 08, 2018	83.58	84.14	83.35	83.84	2,295,782	+0.25(+0.30%)
Jan 05, 2018		83.89	82.96	83.59	2,286,589	+0.63(+0.76%)
Jan 04, 2018	83.79	84.16	82.87	82.96	2,895,368	-0.97(-1.16%)
Jan 03, 2018	84.15	84.73	83.63	83.93	2,686,576	-0.36(-0.42%)
Jan 02, 2018	85.53	85.86	83.93	84.29	2,631,342	-1.61(-1.87%)
Dec 29, 2017		85.90	85.90	85.90	0	+0.92(+1.08%)
Dec 28, 2017	84.84	85.28	84.35	84.98	2,299,416	+0.30(+0.36%)
Dec 27, 2017	84.44	84.87	84.20	84.68	1,368,659	+0.36(+0.42%)
Dec 26, 2017	84.00	84.68	83.74	84.32	932,218	+0.32(+0.39%)
Dec 22, 2017	83.63	84.13	83.23	84.00	1,296,577	+0.29(+0.34%)
Dec 21, 2017	83.96	84.27	83.58	83.71	1,830,937	+0.22(+0.27%)
Dec 20, 2017	83.90	84.00	83.05	83.49	2,486,756	-0.51(-0.61%)
Dec 19, 2017	85.06	85.17	83.84	84.00	1,474,743	-0.84(-0.99%)
Dec 18, 2017	85.58	85.87	84.37	84.83	2,132,179	-0.79(-0.92%)
Dec 15, 2017	85.95	86.42	85.20	85.62	4,245,151	+0.03(+0.04%)
Dec 14, 2017	85.54	86.09	85.30	85.59	3,097,727	+0.22(+0.26%)
Dec 13, 2017	85.23	86.12	85.01	85.37	2,397,928	+0.37(+0.43%)
Dec 12, 2017	85.00	85.70	84.81	85.00	1,563,437	-0.02(-0.02%)
Dec 11, 2017	83.99	85.19	83.48	85.01	3,743,449	+1.08(+1.29%)
Dec 08, 2017	84.20	84.58	83.33	83.93	2,176,048	-0.16(-0.19%)
Dec 07, 2017	83.92	84.45	82.80	84.09	2,009,378	+0.41(+0.49%)
Dec 06, 2017	83.63	83.93	82.78	83.69	3,669,479	+0.28(+0.34%)
Dec 05, 2017	83.83	84.65	83.38	83.40	2,717,052	-0.63(-0.75%)
Dec 04, 2017	86.19	86.90	83.98	84.03	2,446,827	-2.24(-2.59%)

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.