Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	86.14	86.53	85.64	85.73	1,500,432	+0.06(+0.07%)
Feb 27, 2018	85.62	86.77	85.32	85.67	1,711,132	+0.17(+0.19%)
Feb 26, 2018	84.70	85.94	84.59	85.50	1,010,086	+0.92(+1.08%)
Feb 23, 2018	84.64	85.25	84.08	84.59	1,435,525	-0.10(-0.12%)
Feb 22, 2018				84.69	1,375,700	-0.14(-0.17%)
Feb 21, 2018	86.44	86.94	84.82	84.83	1,346,101	-1.74(-2.01%)
Feb 20, 2018	87.04	87.14	86.37	86.58	1,331,383	-0.70(-0.80%)
Feb 16, 2018		87.28	87.28	87.28	0	-0.07(-0.08%)
Feb 15, 2018	85.91	87.50	85.07	87.35	1,111,433	+1.53(+1.79%)
Feb 14, 2018	85.63	86.29	85.02	85.81	1,102,902	-0.45(-0.52%)
Feb 13, 2018	86.05	86.63	85.42	86.26	1,304,284	-0.21(-0.24%)
Feb 12, 2018	86.66	87.08	86.08	86.47	1,424,019	+0.10(+0.11%)
Feb 09, 2018	85.29	86.91	84.79	86.38	2,190,658	+1.75(+2.07%)
Feb 08, 2018		86.54	84.60	84.63	2,073,414	-1.20(-1.40%)
Feb 07, 2018	87.53	87.69	85.82	85.83	1,908,266	-1.95(-2.22%)
Feb 06, 2018	86.21	88.17	85.67	87.78	2,935,613	-0.03(-0.03%)
Feb 05, 2018	89.12	89.36	87.23	87.81	2,161,224	-1.43(-1.60%)
Feb 02, 2018	88.68	91.25	88.52	89.24	2,692,463	-0.69(-0.77%)
Feb 01, 2018	91.39	92.08	89.09	89.93	3,641,839	-5.69(-5.95%)
Jan 31, 2018	94.81	96.14	94.79	95.62	1,447,729	+0.69(+0.73%)
Jan 30, 2018	94.68	95.46	94.45	94.92	995,328	-0.12(-0.13%)
Jan 29, 2018	95.98	96.24	95.03	95.04	921,549	-1.21(-1.26%)
Jan 26, 2018	96.67	96.90	95.88	96.26	1,287,976	-0.14(-0.14%)
Jan 25, 2018	95.75	96.70	95.48	96.40	649,566	+0.80(+0.83%)
Jan 24, 2018	95.68	96.19	95.10	95.60	1,039,716	-0.43(-0.45%)
Jan 23, 2018	95.40	96.40	95.16	96.03	880,140	+0.74(+0.77%)
Jan 22, 2018	94.82	95.33	94.59	95.29	1,312,285	+0.51(+0.54%)
Jan 19, 2018	93.73	94.94	93.69	94.78	1,207,606	+1.37(+1.47%)
Jan 18, 2018	94.51	94.70	93.24	93.41	790,177	-0.99(-1.05%)
Jan 17, 2018	94.03	95.03	93.68	94.40	1,742,098	+0.55(+0.59%)
Jan 16, 2018	93.00	94.71	92.95	93.85	1,893,636	-0.85(-0.90%)
Jan 12, 2018		94.70	94.70	94.70	0	-0.71(-0.74%)
Jan 11, 2018	95.98	96.01	95.18	95.41	881,888	-0.63(-0.66%)
Jan 10, 2018	96.49	97.05	94.96	96.04	1,511,249	-2.57(-2.60%)
Jan 09, 2018	98.94	99.18	98.49	98.61	673,992	-0.24(-0.25%)
Jan 08, 2018	98.13	99.34	97.93	98.85	1,003,578	+0.95(+0.97%)
Jan 05, 2018	97.55	98.05	96.73	97.89	885,102	+0.47(+0.48%)
Jan 04, 2018	97.22	97.70	96.92	97.43	784,275	+0.68(+0.70%)
Jan 03, 2018	97.26	97.44	96.52	96.75	944,857	-0.41(-0.42%)
Jan 02, 2018	98.35	98.79	97.03	97.16	975,992	-1.21(-1.23%)
Dec 29, 2017		98.37	98.37	98.37	0	-0.74(-0.74%)
Dec 28, 2017	99.54	99.65	98.83	99.11	619,002	-0.19(-0.19%)
Dec 27, 2017	99.86	100.17	99.03	99.30	501,682	-0.37(-0.37%)
Dec 26, 2017	99.62	100.06	99.38	99.67	469,026	+0.05(+0.05%)
Dec 22, 2017	99.66	99.99	99.14	99.62	457,012	+0.25(+0.25%)
Dec 21, 2017	99.99	100.08	99.26	99.37	662,710	-0.29(-0.29%)
Dec 20, 2017	100.24	100.36	99.09	99.65	1,133,696	-0.40(-0.40%)
Dec 19, 2017	99.57	100.37	99.51	100.05	1,334,989	+1.03(+1.04%)
Dec 18, 2017	98.18	99.94	97.63	99.02	1,459,545	+0.10(+0.11%)
Dec 15, 2017	98.41	99.57	98.09	98.92	1,842,612	+0.68(+0.69%)
Dec 14, 2017	98.00	98.77	97.83	98.24	933,349	+0.17(+0.18%)
Dec 13, 2017	98.16	98.51	97.83	98.07	1,124,217	-0.21(-0.21%)
Dec 12, 2017	98.28	98.41	97.22	98.28	1,040,046	+0.52(+0.53%)
Dec 11, 2017	97.93	97.98	97.06	97.76	668,082	-0.35(-0.35%)
Dec 08, 2017	98.42	98.54	97.80	98.10	681,173	-0.31(-0.32%)
Dec 07, 2017	98.34	98.74	97.89	98.41	795,999	-0.17(-0.18%)
Dec 06, 2017	97.70	98.71	97.49	98.59	912,114	+0.87(+0.89%)
Dec 05, 2017	97.80	98.41	97.08	97.72	1,165,587	-0.05(-0.05%)
Dec 04, 2017	96.58	96.69	96.58	97.77	1,352,480	+1.57(+1.63%)

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.