Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.65	80.66	79.55	79.76	5,848	-1.29(-1.59%)
Feb 27, 2018	81.37	81.37	80.61	81.05	10,313	-0.85(-1.04%)
Feb 26, 2018	81.54	81.90	81.21	81.90	7,049	+0.67(+0.82%)
Feb 23, 2018	80.80	81.23	80.74	81.23	5,886	+0.71(+0.88%)
Feb 22, 2018				80.52	3,762	+0.57(+0.71%)
Feb 21, 2018	80.19	80.51	79.54	79.95	47,097	+0.04(+0.05%)
Feb 20, 2018	80.27	80.48	79.87	79.91	8,715	-1.37(-1.69%)
Feb 16, 2018		81.28	81.28	81.28	0	-1.25(-1.51%)
Feb 15, 2018	81.74	82.53	81.31	82.53	13,245	-0.70(-0.84%)
Feb 14, 2018	81.69	83.51	81.69	83.23	6,790	+1.77(+2.17%)
Feb 13, 2018	82.04	82.04	81.46	81.46	5,008	-0.44(-0.54%)
Feb 12, 2018	81.82	82.73	81.46	81.90	7,374	+0.87(+1.07%)
Feb 09, 2018	81.57	81.73	79.89	81.03	46,224	+0.42(+0.53%)
Feb 08, 2018	82.51	82.51	80.61	80.61	4,385	-2.15(-2.60%)
Feb 07, 2018	83.04	83.33	82.31	82.76	83,497	+0.21(+0.25%)
Feb 06, 2018	82.55	83.21	81.80	82.55	18,450	-1.14(-1.36%)
Feb 05, 2018	84.26	84.26	83.04	83.69	97,305	-1.96(-2.29%)
Feb 02, 2018	85.35	85.70	85.05	85.65	8,593	-1.32(-1.52%)
Feb 01, 2018	86.68	87.00	86.20	86.97	17,568	+1.02(+1.19%)
Jan 31, 2018	86.65	86.92	85.95	85.95	9,173	-0.38(-0.44%)
Jan 30, 2018	86.09	86.40	85.85	86.33	10,451	+0.63(+0.74%)
Jan 29, 2018	86.32	86.32	85.45	85.70	17,167	-1.06(-1.23%)
Jan 26, 2018	86.73	87.05	86.00	86.77	118,127	+0.94(+1.09%)
Jan 25, 2018	87.12	87.12	85.83	85.83	18,498	-1.13(-1.30%)
Jan 24, 2018	87.22	87.57	86.86	86.96	12,905	+0.01(+0.01%)
Jan 23, 2018	86.47	87.20	86.43	86.95	9,893	+1.00(+1.16%)
Jan 22, 2018	85.97	85.97	85.53	85.95	6,555	+0.42(+0.49%)
Jan 19, 2018	85.90	85.90	85.30	85.53	8,336	-0.55(-0.64%)
Jan 18, 2018	86.50	86.50	85.88	86.08	7,189	-0.14(-0.16%)
Jan 17, 2018	85.94	86.48	85.86	86.22	15,685	+0.25(+0.29%)
Jan 16, 2018	86.00	86.39	85.68	85.97	9,209	+1.18(+1.39%)
Jan 12, 2018		84.79	84.79	84.79	0	+0.66(+0.78%)
Jan 11, 2018	84.83	84.83	84.09	84.13	5,130	-0.53(-0.63%)
Jan 10, 2018	85.36	86.25	84.66	84.66	11,504	-1.27(-1.48%)
Jan 09, 2018	85.87	85.98	85.54	85.93	10,246	+0.19(+0.22%)
Jan 08, 2018	85.57	85.81	85.33	85.74	5,552	+0.42(+0.49%)
Jan 05, 2018	85.47	85.80	85.32	85.32	5,040	-0.43(-0.50%)
Jan 04, 2018	85.34	85.75	85.18	85.75	3,897	+0.36(+0.42%)
Jan 03, 2018	84.71	85.63	84.71	85.39	44,578	+0.05(+0.06%)
Jan 02, 2018	86.42	86.42	85.30	85.34	10,900	-0.31(-0.36%)
Dec 29, 2017		85.65	85.65	85.65	0	+0.12(+0.14%)
Dec 28, 2017	85.58	85.98	85.53	85.53	13,665	+0.33(+0.39%)
Dec 27, 2017	85.37	85.45	84.96	85.20	11,173	+0.37(+0.44%)
Dec 26, 2017	83.90	84.88	83.90	84.83	5,533	+0.39(+0.46%)
Dec 22, 2017	84.53	84.91	84.37	84.44	5,341	+0.09(+0.11%)
Dec 21, 2017	83.75	84.82	83.75	84.35	11,600	+0.45(+0.54%)
Dec 20, 2017	84.50	84.50	83.72	83.89	8,167	-0.56(-0.67%)
Dec 19, 2017	84.89	85.15	84.46	84.46	17,982	-0.96(-1.12%)
Dec 18, 2017	85.50	85.73	85.14	85.42	21,500	+0.34(+0.39%)
Dec 15, 2017	85.45	85.65	84.49	85.08	25,951	-1.26(-1.45%)
Dec 14, 2017	85.90	86.34	85.55	86.34	2,642	-0.05(-0.06%)
Dec 13, 2017	86.15	86.99	86.15	86.39	8,764	+0.15(+0.17%)
Dec 12, 2017	85.78	86.24	85.75	86.24	12,537	+0.70(+0.82%)
Dec 11, 2017	86.11	86.11	85.54	85.54	4,970	-0.25(-0.30%)
Dec 08, 2017	86.00	86.30	85.70	85.80	6,363	-0.41(-0.48%)
Dec 07, 2017	86.84	86.84	86.04	86.20	5,362	-0.64(-0.74%)
Dec 06, 2017	87.04	87.04	86.33	86.85	3,217	+1.55(+1.82%)
Dec 05, 2017	86.07	86.35	85.30	85.30	4,798	-0.14(-0.16%)
Dec 04, 2017	85.99	86.16	85.29	85.44	12,532	-0.11(-0.13%)

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.