Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	90.14	91.15	88.97	88.98	2,418,556	-0.39(-0.44%)
Feb 27, 2018	90.79	91.76	89.33	89.37	1,919,665	-1.40(-1.54%)
Feb 26, 2018	89.29	90.80	88.86	90.77	1,702,931	+1.47(+1.65%)
Feb 23, 2018	88.16	89.32	87.81	89.30	1,930,452	+1.50(+1.70%)
Feb 22, 2018			87.64	87.81	1,818,005	+0.37(+0.43%)
Feb 21, 2018	87.69	90.06	87.30	87.43	2,337,539	+0.03(+0.04%)
Feb 20, 2018	87.29	88.24	86.47	87.40	2,779,593	-0.46(-0.52%)
Feb 16, 2018		87.86	87.86	87.86	0	+0.74(+0.85%)
Feb 15, 2018		87.42	85.60	87.12	2,317,133	+0.99(+1.14%)
Feb 14, 2018	83.57	86.21	83.11	86.14	1,608,650	+2.06(+2.45%)
Feb 13, 2018		84.20		84.08	2,563,757	+0.64(+0.76%)
Feb 12, 2018	83.05	84.61	82.78	83.44	2,980,428	+1.21(+1.47%)
Feb 09, 2018	82.73	82.95	79.00	82.23	4,563,413	+1.13(+1.39%)
Feb 08, 2018	84.91	85.70	81.03	81.10	3,836,659	-3.60(-4.25%)
Feb 07, 2018	85.02	86.58	84.55	84.70	2,932,369	-0.36(-0.42%)
Feb 06, 2018	81.09	85.52	80.03	85.06	3,883,412	-0.08(-0.09%)
Feb 05, 2018	87.05	88.29	83.61	85.14	3,326,365	-2.25(-2.57%)
Feb 02, 2018	88.58	89.60	87.07	87.38	3,159,956	-1.81(-2.02%)
Feb 01, 2018	87.97	89.64	87.96	89.19	1,843,511	+0.42(+0.47%)
Jan 31, 2018	89.43	89.64	87.78	88.77	5,215,003	-0.70(-0.78%)
Jan 30, 2018	91.45	91.45	88.27	89.47	3,018,869	-4.01(-4.29%)
Jan 29, 2018	95.40	95.48	93.26	93.48	2,719,436	-1.94(-2.03%)
Jan 26, 2018	93.74	95.42	93.16	95.42	2,006,490	+2.10(+2.25%)
Jan 25, 2018	93.96	94.08	92.82	93.32	1,511,405	-0.29(-0.31%)
Jan 24, 2018	94.33	94.72	92.64	93.60	1,491,136	-0.29(-0.31%)
Jan 23, 2018	93.44	94.12	93.04	93.90	1,547,287	+0.54(+0.58%)
Jan 22, 2018	93.72	94.01	92.88	93.36	1,765,499	+0.04(+0.04%)
Jan 19, 2018	92.49	93.98	92.12	93.32	2,162,854	+1.24(+1.35%)
Jan 18, 2018	92.29	92.70	91.85	92.08	1,821,437	-0.47(-0.51%)
Jan 17, 2018	91.51	92.96	91.11	92.55	1,999,564	+1.52(+1.67%)
Jan 16, 2018	92.66	93.55	90.91	91.03	2,135,337	-0.70(-0.76%)
Jan 12, 2018		91.73	91.73	91.73	0	+1.82(+2.03%)
Jan 11, 2018	88.95	89.91	87.75	89.91	2,460,939	+0.63(+0.70%)
Jan 10, 2018	88.98	89.62	88.46	89.28	1,312,959	+0.41(+0.47%)
Jan 09, 2018	88.37	89.20	88.00	88.86	1,676,567	+1.49(+1.70%)
Jan 08, 2018	86.06	87.65	85.50	87.38	2,107,095	+2.11(+2.47%)
Jan 05, 2018	83.92	85.42	83.74	85.27	1,349,664	+1.53(+1.82%)
Jan 04, 2018	83.60	84.45	83.50	83.74	972,746	+0.65(+0.78%)
Jan 03, 2018	82.30	83.19	82.11	83.09	1,471,022	+1.12(+1.37%)
Jan 02, 2018	83.05	83.50	81.39	81.97	2,016,510	-1.47(-1.76%)
Dec 29, 2017		83.44	83.44	83.44	0	-0.33(-0.39%)
Dec 28, 2017	83.58	83.85	83.26	83.77	1,016,083	+0.25(+0.30%)
Dec 27, 2017	83.93	84.17	83.44	83.51	1,413,151	-0.27(-0.32%)
Dec 26, 2017	83.86	83.89	83.44	83.78	702,688	+0.10(+0.11%)
Dec 22, 2017	83.18	83.73	82.78	83.69	1,050,185	+0.51(+0.61%)
Dec 21, 2017	82.92	83.42	82.26	83.18	1,280,941	+0.67(+0.81%)
Dec 20, 2017	82.14	83.34	82.14	82.51	1,652,099	+0.49(+0.60%)
Dec 19, 2017	82.69	82.92	81.97	82.02	1,400,666	-0.24(-0.29%)
Dec 18, 2017	82.22	83.73	81.91	82.26	2,497,192	+0.69(+0.85%)
Dec 15, 2017	80.79	81.97	80.47	81.56	5,491,536	+0.78(+0.96%)
Dec 14, 2017	81.60	82.00	80.50	80.78	1,591,770	-0.25(-0.30%)
Dec 13, 2017	81.04	82.07	80.90	81.03	1,653,565	-0.14(-0.17%)
Dec 12, 2017	80.50	81.42	80.50	81.17	2,570,749	+0.62(+0.78%)
Dec 11, 2017	81.35	81.36	80.33	80.54	1,534,082	-0.71(-0.88%)
Dec 08, 2017	80.62	81.74	79.78	81.25	2,467,211	+0.01(+0.01%)
Dec 07, 2017	80.49	81.49	80.41	81.25	1,594,256	+0.75(+0.93%)
Dec 06, 2017	80.03	81.02	79.91	80.49	1,483,432	+0.12(+0.15%)
Dec 05, 2017	82.06	82.56	80.29	80.38	2,452,709	-0.93(-1.15%)
Dec 04, 2017	81.73	81.93	80.72	81.31	2,658,665	+0.02(+0.03%)

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.