Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	101.87	102.79	100.61	100.74	3,021,011	-2.57(-2.49%)
Feb 27, 2018	105.50	105.62	103.28	103.31	1,217,484	-1.99(-1.89%)
Feb 26, 2018	105.32	105.50	104.15	105.30	1,076,907	+0.06(+0.06%)
Feb 23, 2018	104.54	105.37	103.83	105.24	824,283	+1.43(+1.38%)
Feb 22, 2018			103.57	103.81	944,814	+0.22(+0.21%)
Feb 21, 2018	103.47	105.48	103.42	103.59	1,132,830	+0.20(+0.19%)
Feb 20, 2018	103.35	104.04	102.81	103.39	1,077,524	-0.68(-0.65%)
Feb 16, 2018		104.08	104.08	104.08	0	-0.03(-0.03%)
Feb 15, 2018	104.15	104.43	102.87	104.10	1,425,106	+0.29(+0.28%)
Feb 14, 2018	101.61	104.25	101.27	103.82	1,438,434	+1.57(+1.54%)
Feb 13, 2018	101.25	102.48	100.50	102.25	1,595,254	+0.52(+0.51%)
Feb 12, 2018	100.85	102.40	100.73	101.73	1,392,622	+1.44(+1.43%)
Feb 09, 2018	99.75	101.03	97.05	100.29	1,948,762	+1.85(+1.88%)
Feb 08, 2018	101.65	101.92	98.42	98.44	2,352,303	-3.42(-3.36%)
Feb 07, 2018	101.62	104.19	101.28	101.86	2,491,052	+0.15(+0.15%)
Feb 06, 2018	98.47	101.92	97.82	101.71	2,680,034	+0.51(+0.50%)
Feb 05, 2018	102.90	104.12	99.62	101.20	1,907,078	-1.98(-1.92%)
Feb 02, 2018	104.67	104.83	103.09	103.18	1,858,994	-1.79(-1.71%)
Feb 01, 2018	105.46	106.00	103.15	104.98	1,561,813	-0.99(-0.93%)
Jan 31, 2018	106.09	106.27	105.49	105.97	1,568,629	+0.34(+0.32%)
Jan 30, 2018	106.39	106.80	105.12	105.63	1,313,542	-1.09(-1.02%)
Jan 29, 2018	107.91	108.57	106.55	106.72	1,492,677	-1.70(-1.56%)
Jan 26, 2018	107.55	108.44	106.76	108.41	1,889,954	+1.12(+1.05%)
Jan 25, 2018	106.89	107.79	106.18	107.29	2,789,182	+1.13(+1.07%)
Jan 24, 2018	104.91	106.31	104.74	106.16	2,224,638	+1.51(+1.44%)
Jan 23, 2018	103.99	105.41	103.99	104.65	1,940,295	+0.42(+0.40%)
Jan 22, 2018	105.55	105.91	103.85	104.23	1,872,974	-1.48(-1.40%)
Jan 19, 2018	105.36	106.32	104.00	105.71	3,308,995	+0.03(+0.03%)
Jan 18, 2018	103.31	108.95	102.78	105.68	4,184,430	+3.49(+3.42%)
Jan 17, 2018	104.07	104.46	102.00	102.19	4,319,275	-1.91(-1.83%)
Jan 16, 2018	105.82	106.19	103.68	104.10	2,626,278	-1.37(-1.30%)
Jan 12, 2018		105.47	105.47	105.47	0	+0.54(+0.51%)
Jan 11, 2018	104.15	105.19	103.64	104.93	1,445,704	+0.86(+0.82%)
Jan 10, 2018			103.81	104.08	1,548,789	-1.44(-1.36%)
Jan 09, 2018	106.25	106.36	105.45	105.51	1,132,865	-0.45(-0.42%)
Jan 08, 2018	106.21	106.37	105.75	105.96	1,411,918	-0.18(-0.17%)
Jan 05, 2018	105.08	106.25	104.86	106.14	1,075,144	+1.29(+1.23%)
Jan 04, 2018	105.91	106.89	104.71	104.84	1,373,726	-0.64(-0.61%)
Jan 03, 2018	105.32	106.04	104.55	105.48	1,041,796	+0.17(+0.16%)
Jan 02, 2018	104.41	105.32	104.35	105.32	1,047,862	+1.05(+1.01%)
Dec 29, 2017		104.26	104.26	104.26	0	-0.31(-0.30%)
Dec 28, 2017	104.15	104.58	103.74	104.58	597,434	+0.61(+0.58%)
Dec 27, 2017	103.94	104.09	103.55	103.97	614,024	+0.19(+0.18%)
Dec 26, 2017	103.89	103.94	103.60	103.78	550,480	+0.08(+0.08%)
Dec 22, 2017	103.91	104.00	103.44	103.70	644,182	+0.01(+0.01%)
Dec 21, 2017	103.83	104.33	103.57	103.69	722,875	+0.02(+0.02%)
Dec 20, 2017	103.87	104.59	103.63	103.67	1,154,508	-0.13(-0.13%)
Dec 19, 2017	104.14	104.36	103.53	103.81	1,325,128	+0.16(+0.16%)
Dec 18, 2017	103.19	104.00	102.96	103.65	1,350,181	+0.93(+0.90%)
Dec 15, 2017	102.37	103.08	102.02	102.72	2,842,885	+1.13(+1.12%)
Dec 14, 2017	103.81	104.08	101.08	101.58	2,055,923	-2.17(-2.09%)
Dec 13, 2017	103.60	104.39	103.55	103.75	1,412,538	+0.32(+0.31%)
Dec 12, 2017	103.43	103.75	102.94	103.43	2,282,767	+0.19(+0.18%)
Dec 11, 2017	103.58	103.94	102.40	103.25	1,063,014	-0.21(-0.21%)
Dec 08, 2017	103.75	103.92	103.28	103.46	880,829	-0.17(-0.16%)
Dec 07, 2017	103.56	104.15	103.43	103.63	1,264,569	-0.07(-0.07%)
Dec 06, 2017	104.26	104.58	103.56	103.70	1,001,069	-0.50(-0.48%)
Dec 05, 2017	104.75	105.00	104.11	104.20	1,125,492	-0.72(-0.69%)
Dec 04, 2017	105.23	106.14	104.27	104.92	1,498,249	+1.45(+1.41%)

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.