Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	85.83	86.00	84.20	84.23	4,622,387	-1.03(-1.21%)
Feb 27, 2018	87.32	87.58	85.25	85.26	4,465,772	-1.92(-2.20%)
Feb 26, 2018	86.08	87.48	85.52	87.18	5,072,302	+1.98(+2.33%)
Feb 23, 2018	84.22	85.20	84.17	85.20	5,475,347	+0.43(+0.50%)
Feb 22, 2018			84.42	84.77	4,160,104	+0.31(+0.36%)
Feb 21, 2018	84.50	86.36	84.31	84.46	6,835,138	-0.01(-0.01%)
Feb 20, 2018	85.71	86.04	84.16	84.47	6,480,194	-1.36(-1.59%)
Feb 16, 2018		85.83	85.83	85.83	0	-0.81(-0.93%)
Feb 15, 2018	85.71	86.66	84.50	86.64	6,918,831	+1.37(+1.60%)
Feb 14, 2018	85.34	85.67	84.06	85.27	8,130,057	-0.77(-0.89%)
Feb 13, 2018	84.78	86.82	84.39	86.04	9,447,782	+1.00(+1.18%)
Feb 12, 2018	85.59	85.66	84.32	85.04	8,338,204	-0.06(-0.08%)
Feb 09, 2018	86.47	86.48	83.04	85.11	14,213,173	-2.31(-2.64%)
Feb 08, 2018	89.40	89.99	87.38	87.42	8,729,909	-2.10(-2.35%)
Feb 07, 2018	89.90	90.60	89.29	89.52	9,007,400	-0.64(-0.71%)
Feb 06, 2018	90.09	92.70	87.74	90.16	14,686,801	-1.59(-1.73%)
Feb 05, 2018	92.70	93.02	91.29	91.75	10,067,689	-1.42(-1.52%)
Feb 02, 2018	95.18	95.30	92.41	93.17	11,545,475	-2.43(-2.54%)
Feb 01, 2018	95.37	96.79	94.45	95.60	18,007,886	-6.25(-6.13%)
Jan 31, 2018	102.79	103.17	100.99	101.85	7,231,293	-0.63(-0.62%)
Jan 30, 2018	104.29	104.58	102.47	102.48	5,155,687	-2.02(-1.94%)
Jan 29, 2018	106.20	106.84	104.48	104.50	3,442,271	-1.66(-1.57%)
Jan 26, 2018	104.96	106.17	104.82	106.17	2,555,876	+1.14(+1.09%)
Jan 25, 2018	105.56	105.57	103.76	105.02	3,957,954	-0.32(-0.30%)
Jan 24, 2018	106.00	106.36	104.11	105.34	3,557,630	-0.30(-0.29%)
Jan 23, 2018	106.29	106.29	104.72	105.65	3,691,230	-0.63(-0.59%)
Jan 22, 2018	106.01	106.38	104.90	106.28	3,875,125	-0.18(-0.17%)
Jan 19, 2018	107.08	107.21	105.53	106.45	4,865,046	-0.41(-0.38%)
Jan 18, 2018	107.71	108.42	106.81	106.86	4,214,076	-0.34(-0.31%)
Jan 17, 2018	106.81	107.43	105.90	107.20	4,383,210	+0.90(+0.85%)
Jan 16, 2018	107.52	107.76	105.40	106.30	5,114,660	-0.97(-0.90%)
Jan 12, 2018		107.26	107.26	107.26	0	+0.50(+0.47%)
Jan 11, 2018	104.28	107.01	104.01	106.76	5,315,546	+2.94(+2.83%)
Jan 10, 2018	102.81	104.01	102.78	103.82	3,660,156	+0.54(+0.53%)
Jan 09, 2018	103.38	103.99	103.08	103.28	3,696,814	-0.05(-0.05%)
Jan 08, 2018	102.48	103.61	102.18	103.33	4,054,141	+1.24(+1.21%)
Jan 05, 2018	102.25	102.92	100.61	102.09	4,624,322	+0.31(+0.31%)
Jan 04, 2018	101.60	103.15	101.36	101.78	6,841,895	+0.66(+0.65%)
Jan 03, 2018	99.31	101.34	99.11	101.12	7,070,077	+2.19(+2.22%)
Jan 02, 2018	96.02	98.96	95.68	98.93	6,766,772	+3.62(+3.79%)
Dec 29, 2017		95.31	95.31	95.31	0	+0.08(+0.08%)
Dec 28, 2017	95.58	95.64	94.80	95.23	1,709,091	-0.02(-0.03%)
Dec 27, 2017	94.55	95.30	94.43	95.26	1,884,779	+0.66(+0.69%)
Dec 26, 2017	95.14	95.26	94.46	94.60	1,628,135	-0.30(-0.32%)
Dec 22, 2017	95.19	95.19	94.56	94.90	2,416,983	+0.05(+0.05%)
Dec 21, 2017	95.07	95.07	93.99	94.86	4,212,367	+0.20(+0.21%)
Dec 20, 2017	96.54	96.58	94.57	94.66	4,275,023	-0.54(-0.56%)
Dec 19, 2017	95.32	95.58	94.83	95.19	2,615,432	+0.15(+0.16%)
Dec 18, 2017	95.02	95.93	94.88	95.04	3,226,481	+0.65(+0.69%)
Dec 15, 2017	93.95	94.87	93.84	94.39	6,246,993	+0.93(+0.99%)
Dec 14, 2017	94.66	94.66	93.06	93.46	3,509,985	-1.25(-1.32%)
Dec 13, 2017	94.78	95.46	94.42	94.71	3,189,075	+0.19(+0.20%)
Dec 12, 2017	94.52	95.10	94.08	94.52	3,176,489	+0.09(+0.09%)
Dec 11, 2017	94.46	95.52	94.04	94.43	3,435,077	-1.21(-1.26%)
Dec 08, 2017	95.64	96.10	94.30	95.64	3,788,340	-0.14(-0.14%)
Dec 07, 2017	94.68	96.01	94.27	95.78	4,100,337	+1.15(+1.22%)
Dec 06, 2017	94.74	95.95	94.37	94.62	4,173,805	-1.66(-1.73%)
Dec 05, 2017	99.06	99.16	96.22	96.29	4,613,332	-2.68(-2.71%)
Dec 04, 2017	97.67	100.12	97.67	98.97	5,669,252	+2.73(+2.83%)

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.