Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	87.29	87.95	86.55	86.99	9,528,763	-1.26(-1.43%)
Jan 30, 2019	87.86	88.68	86.56	88.26	7,441,772	+1.35(+1.55%)
Jan 29, 2019	88.20	88.73	86.87	86.91	7,171,000	-1.14(-1.30%)
Jan 28, 2019	87.36	89.29	87.26	88.05	8,504,501	-1.48(-1.66%)
Jan 25, 2019	88.17	89.93	88.08	89.53	12,876,448	+1.99(+2.27%)
Jan 24, 2019	84.00	87.90	83.86	87.54	16,627,922	+5.66(+6.91%)
Jan 23, 2019	83.07	83.50	81.30	81.88	11,993,209	-0.97(-1.17%)
Jan 22, 2019	84.40	84.40	82.17	82.85	12,907,901	-2.40(-2.82%)
Jan 18, 2019	84.41	85.73	83.98	85.25	7,786,673	+1.61(+1.93%)
Jan 17, 2019	82.42	84.41	82.19	83.64	7,994,321	+0.32(+0.38%)
Jan 16, 2019	83.76	84.13	83.20	83.32	5,310,732	-0.39(-0.47%)
Jan 15, 2019	83.17	84.07	82.87	83.72	5,440,988	+1.11(+1.35%)
Jan 14, 2019	83.44	83.88	82.31	82.60	5,897,004	-1.94(-2.29%)
Jan 11, 2019	83.20	84.95	83.01	84.54	5,526,274	+0.75(+0.89%)
Jan 10, 2019	82.11	83.98	81.87	83.80	7,854,157	+1.27(+1.54%)
Jan 09, 2019	81.51	82.74	81.22	82.53	8,043,964	+1.59(+1.97%)
Jan 08, 2019	81.69	82.01	79.77	80.93	6,832,831	-0.10(-0.13%)
Jan 07, 2019	79.58	81.65	79.20	81.03	5,831,737	+1.37(+1.72%)
Jan 04, 2019	77.12	80.07	76.72	79.66	8,988,301	+3.45(+4.52%)
Jan 03, 2019	78.74	79.57	76.04	76.21	13,578,115	-4.78(-5.90%)
Jan 02, 2019	79.54	81.68	79.28	80.99	7,553,208	-0.04(-0.05%)
Dec 31, 2018	81.04	81.62	80.37	81.03	4,796,715	+0.59(+0.74%)
Dec 28, 2018	80.66	82.11	79.82	80.44	5,856,769	+0.00(+0.00%)
Dec 27, 2018	78.34	80.50	77.65	80.44	6,593,520	+0.71(+0.89%)
Dec 26, 2018	76.15	79.77	75.20	79.73	9,417,064	+4.44(+5.90%)
Dec 24, 2018	77.18	77.65	75.25	75.29	6,555,658	-2.24(-2.89%)
Dec 21, 2018	77.56	80.02	77.06	77.53	16,733,575	+0.27(+0.36%)
Dec 20, 2018	77.84	78.36	76.49	77.25	10,699,976	-0.38(-0.49%)
Dec 19, 2018	80.90	81.39	76.78	77.63	11,457,552	-3.44(-4.24%)
Dec 18, 2018	79.62	82.30	79.51	81.07	8,924,112	+2.25(+2.85%)
Dec 17, 2018	80.85	81.23	78.44	78.82	9,564,698	-2.01(-2.48%)
Dec 14, 2018	81.17	82.31	80.80	80.83	7,368,133	-1.35(-1.65%)
Dec 13, 2018	82.53	82.84	81.55	82.18	4,035,538	+0.03(+0.03%)
Dec 12, 2018	83.00	83.50	81.98	82.16	5,766,940	+1.09(+1.34%)
Dec 11, 2018	82.11	82.83	81.03	81.07	9,052,661	+0.63(+0.79%)
Dec 10, 2018	79.27	80.91	78.86	80.43	8,804,093	+1.22(+1.54%)
Dec 07, 2018	82.89	83.20	79.10	79.22	10,306,430	-4.24(-5.08%)
Dec 06, 2018	80.70	83.50	80.33	83.45	8,545,624	+1.04(+1.26%)
Dec 04, 2018	86.40	86.68	82.29	82.41	8,731,276	-4.34(-5.00%)
Dec 03, 2018	87.89	87.96	86.14	86.75	9,129,448	+1.13(+1.32%)
Nov 30, 2018	83.85	85.66	83.11	85.62	10,129,288	+2.08(+2.48%)
Nov 29, 2018	84.03	84.45	83.46	83.55	6,849,555	-0.71(-0.84%)
Nov 28, 2018	82.92	84.28	81.62	84.26	6,599,738	+1.70(+2.06%)
Nov 27, 2018	81.88	83.17	81.80	82.56	5,882,981	-0.09(-0.10%)
Nov 26, 2018	82.67	82.89	81.74	82.65	5,362,533	+1.10(+1.35%)
Nov 23, 2018	81.78	82.32	81.53	81.55	2,409,552	-0.88(-1.07%)
Nov 21, 2018		82.43	82.43	82.43	0	-0.61(-0.73%)
Nov 20, 2018	79.67	83.95	79.67	83.04	9,596,735	+1.90(+2.35%)
Nov 19, 2018	83.61	83.79	81.08	81.14	9,603,356	-2.77(-3.30%)
Nov 16, 2018	82.86	84.13	82.45	83.91	7,891,396	-0.09(-0.11%)
Nov 15, 2018	81.04	84.40	80.75	84.00	8,966,782	+2.80(+3.44%)
Nov 14, 2018	82.17	82.55	80.64	81.21	5,789,240	+0.19(+0.23%)
Nov 13, 2018	80.70	82.47	80.52	81.02	6,916,403	+0.87(+1.08%)
Nov 12, 2018	81.50	81.58	79.81	80.15	10,132,509	-2.26(-2.74%)
Nov 09, 2018	84.13	84.15	82.18	82.41	7,296,063	-2.04(-2.42%)
Nov 08, 2018	82.54	84.71	82.53	84.45	6,936,715	+1.10(+1.32%)
Nov 07, 2018	83.86	84.01	82.62	83.35	6,440,597	+0.05(+0.06%)
Nov 06, 2018	81.87	83.38	81.46	83.30	6,312,588	+1.27(+1.55%)
Nov 05, 2018	81.39	82.34	80.82	82.03	7,218,308	+0.51(+0.63%)
Nov 02, 2018	83.83	83.95	80.48	81.51	11,764,383	-2.18(-2.60%)
Nov 01, 2018	80.07	84.03	79.75	83.69	12,794,357	+4.09(+5.14%)
Oct 31, 2018	80.61	80.97	79.54	79.60	12,012,899	-0.14(-0.17%)
Oct 30, 2018	77.25	79.87	76.94	79.74	10,185,612	+3.07(+4.00%)
Oct 29, 2018	79.13	79.49	75.26	76.67	11,608,005	-0.32(-0.42%)
Oct 26, 2018	76.25	78.28	74.73	76.99	18,649,190	-1.03(-1.32%)
Oct 25, 2018	78.44	79.47	77.20	78.02	24,742,986	-0.20(-0.26%)
Oct 24, 2018	79.28	82.45	77.79	78.23	29,546,388	-7.01(-8.22%)
Oct 23, 2018	82.62	85.42	80.95	85.23	16,367,571	+0.45(+0.53%)
Oct 22, 2018	83.87	85.42	83.67	84.78	8,087,517	+1.24(+1.49%)
Oct 19, 2018	84.30	85.38	82.72	83.54	12,341,479	-1.09(-1.29%)
Oct 18, 2018	86.29	86.29	83.96	84.63	11,371,797	-1.70(-1.97%)
Oct 17, 2018	87.48	87.71	85.85	86.33	5,953,295	-0.52(-0.60%)
Oct 16, 2018	85.29	87.02	84.75	86.85	6,932,484	+2.31(+2.74%)
Oct 15, 2018	84.76	85.43	83.85	84.53	7,807,053	-1.41(-1.64%)
Oct 12, 2018	87.10	87.10	84.70	85.94	8,102,974	+1.33(+1.57%)
Oct 11, 2018	85.44	86.73	84.18	84.62	11,880,259	+0.25(+0.29%)
Oct 10, 2018	85.49	86.41	84.01	84.37	13,225,041	-3.09(-3.53%)
Oct 09, 2018	86.66	87.70	86.34	87.46	7,106,083	+0.80(+0.92%)
Oct 08, 2018	86.91	87.66	86.01	86.66	8,772,798	-1.15(-1.31%)
Oct 05, 2018	89.74	90.06	86.51	87.81	10,325,793	-2.20(-2.45%)
Oct 04, 2018	91.24	91.42	89.15	90.01	6,876,763	-1.96(-2.14%)
Oct 03, 2018	92.70	92.84	91.32	91.97	6,296,696	-0.24(-0.26%)
Oct 02, 2018	91.18	93.39	91.18	92.21	5,549,222	+0.61(+0.67%)
Oct 01, 2018	91.54	92.35	91.33	91.60	4,312,160	+0.38(+0.42%)
Sep 28, 2018	91.16	91.36	90.17	91.22	5,359,207	+0.00(+0.00%)
Sep 27, 2018	90.49	91.55	90.22	91.22	4,804,921	+0.91(+1.01%)
Sep 26, 2018	91.38	92.01	90.10	90.31	7,620,256	-1.13(-1.24%)
Sep 25, 2018	92.88	93.15	90.81	91.44	7,673,305	-1.91(-2.05%)
Sep 24, 2018	92.68	93.79	92.13	93.35	4,153,480	-0.21(-0.23%)
Sep 21, 2018	93.95	94.29	93.13	93.56	12,849,018	+1.33(+1.44%)
Sep 20, 2018	91.72	92.65	91.65	92.24	6,542,408	+0.95(+1.04%)
Sep 19, 2018	89.37	91.40	89.35	91.28	7,750,027	+2.09(+2.34%)
Sep 18, 2018	88.44	90.03	88.38	89.19	6,651,437	+1.03(+1.17%)
Sep 17, 2018	89.52	89.84	87.87	88.16	6,584,784	-1.41(-1.58%)
Sep 14, 2018	90.09	91.11	89.38	89.58	7,627,663	-0.31(-0.34%)
Sep 13, 2018	89.40	90.90	88.93	89.88	7,404,436	+1.00(+1.13%)
Sep 12, 2018	89.27	89.27	86.93	88.88	11,976,646	-1.28(-1.42%)
Sep 11, 2018	91.87	91.95	90.04	90.16	9,604,508	-1.93(-2.10%)
Sep 10, 2018	92.81	93.08	91.39	92.09	6,044,503	-0.12(-0.13%)
Sep 07, 2018	93.90	94.37	92.03	92.21	6,291,831	-2.07(-2.19%)
Sep 06, 2018	94.36	95.00	93.81	94.28	5,661,250	-0.20(-0.22%)
Sep 05, 2018	95.54	96.03	94.24	94.48	6,315,446	-1.20(-1.25%)
Sep 04, 2018	94.39	95.78	94.07	95.68	7,245,845	+0.12(+0.12%)
Aug 31, 2018		95.56	95.56	95.56	0	-0.15(-0.16%)
Aug 30, 2018	97.70	98.08	95.64	95.71	6,691,054	-2.46(-2.50%)
Aug 29, 2018	98.12	98.43	97.65	98.17	6,015,082	+0.38(+0.39%)
Aug 28, 2018	98.40	98.68	97.48	97.79	3,780,880	-0.20(-0.20%)
Aug 27, 2018	97.47	98.33	97.05	97.98	4,335,726	+1.37(+1.42%)
Aug 24, 2018	96.04	96.74	95.51	96.61	3,754,256	+1.05(+1.10%)
Aug 23, 2018	95.37	96.63	95.36	95.56	3,574,231	+0.18(+0.19%)
Aug 22, 2018	94.06	95.81	92.90	95.38	4,703,207	+0.58(+0.61%)
Aug 21, 2018	93.09	95.01	92.96	94.80	5,545,016	+2.11(+2.27%)
Aug 20, 2018	93.31	93.35	92.28	92.70	3,808,834	-0.52(-0.56%)
Aug 17, 2018	92.56	93.50	90.98	93.21	4,404,705	+0.20(+0.22%)
Aug 16, 2018	93.62	93.98	92.74	93.01	3,430,232	-0.17(-0.18%)
Aug 15, 2018	92.87	93.59	92.12	93.18	4,155,162	-0.63(-0.67%)
Aug 14, 2018	94.09	94.36	93.41	93.81	3,657,578	+0.34(+0.36%)
Aug 13, 2018	94.00	94.74	93.38	93.47	4,692,826	-0.13(-0.14%)
Aug 10, 2018	95.00	95.49	92.97	93.60	9,001,488	-3.61(-3.72%)
Aug 09, 2018	98.62	98.70	96.95	97.21	4,122,043	-1.55(-1.57%)
Aug 08, 2018	98.33	99.14	97.91	98.76	3,400,253	+0.34(+0.35%)
Aug 07, 2018	96.73	98.46	96.36	98.42	6,156,921	+2.25(+2.34%)
Aug 06, 2018	95.46	96.51	95.32	96.16	3,494,179	+0.23(+0.24%)
Aug 03, 2018	95.50	96.05	95.16	95.93	3,925,984	+0.54(+0.56%)
Aug 02, 2018	93.65	96.07	93.52	95.40	5,312,621	+1.03(+1.09%)
Aug 01, 2018	94.51	95.19	93.80	94.37	6,237,465	-0.27(-0.29%)
Jul 31, 2018	95.21	95.72	94.30	94.64	6,123,283	+0.35(+0.37%)
Jul 30, 2018	95.21	95.53	94.12	94.29	5,201,828	-0.91(-0.96%)
Jul 27, 2018	95.80	96.63	94.71	95.20	5,137,667	-0.59(-0.62%)
Jul 26, 2018	96.34	96.78	95.49	95.80	6,529,174	+0.07(+0.07%)
Jul 25, 2018	95.88	96.72	93.03	95.73	9,726,736	-0.49(-0.51%)
Jul 24, 2018	97.28	98.42	95.84	96.22	5,067,600	-0.74(-0.76%)
Jul 23, 2018	96.68	97.09	95.60	96.95	3,610,691	-0.28(-0.29%)
Jul 20, 2018	97.21	97.82	96.59	97.23	5,155,660	+0.35(+0.36%)
Jul 19, 2018	97.68	97.71	96.58	96.89	5,930,130	-0.92(-0.94%)
Jul 18, 2018	97.66	98.88	96.51	97.81	6,495,471	-0.10(-0.10%)
Jul 17, 2018	96.11	97.96	95.71	97.91	4,625,512	+1.05(+1.08%)
Jul 16, 2018	97.16	97.65	96.74	96.86	3,564,467	-0.49(-0.50%)
Jul 13, 2018				97.35	3,212,097	-0.59(-0.60%)
Jul 12, 2018	95.74	98.66	95.64	97.94	6,881,998	+3.45(+3.65%)
Jul 11, 2018	95.79	96.16	94.29	94.49	5,912,646	-1.67(-1.73%)
Jul 10, 2018	95.23	96.43	95.02	96.16	5,336,239	+1.39(+1.46%)
Jul 09, 2018	95.88	95.96	93.71	94.77	4,325,162	-0.52(-0.55%)
Jul 06, 2018	94.32	95.48	93.71	95.30	4,044,628	+1.01(+1.08%)
Jul 05, 2018	92.87	94.40	92.51	94.28	4,842,917	+2.20(+2.39%)
Jul 03, 2018		92.08	92.08	92.08	0	-1.12(-1.21%)
Jul 02, 2018	92.11	93.28	91.64	93.21	4,012,444	-0.01(-0.01%)
Jun 29, 2018	92.83	94.32	92.68	93.22	6,319,679	+0.97(+1.05%)
Jun 28, 2018	91.51	92.66	90.85	92.24	4,966,029	+0.27(+0.29%)
Jun 27, 2018	94.85	95.12	91.97	91.97	5,162,498	-2.31(-2.45%)
Jun 26, 2018	93.54	94.70	93.11	94.28	4,728,113	+1.12(+1.20%)
Jun 25, 2018	93.82	93.85	91.83	93.17	6,305,323	-1.85(-1.95%)
Jun 22, 2018	95.33	95.73	94.20	95.02	4,521,105	+0.23(+0.24%)
Jun 21, 2018	96.71	96.81	94.37	94.79	4,115,840	-1.80(-1.86%)
Jun 20, 2018	96.73	97.33	96.02	96.59	4,086,107	+0.49(+0.51%)
Jun 19, 2018	95.33	96.31	94.87	96.10	4,123,614	-0.62(-0.64%)
Jun 18, 2018	96.89	97.17	95.57	96.72	3,748,872	-1.27(-1.29%)
Jun 15, 2018		98.09	97.00	97.98	8,311,818	+0.99(+1.02%)
Jun 14, 2018	97.11	97.69	96.36	97.00	3,478,630	+0.61(+0.63%)
Jun 13, 2018	97.66	97.75	96.21	96.39	5,852,826	-1.19(-1.22%)
Jun 12, 2018	97.65	97.88	96.88	97.58	3,865,773	+0.11(+0.11%)
Jun 11, 2018	97.23	97.93	96.79	97.47	4,424,884	-0.39(-0.40%)
Jun 08, 2018	98.32	98.64	97.53	97.86	5,852,821	-1.27(-1.28%)
Jun 07, 2018	100.06	100.17	98.20	99.13	8,261,516	-0.74(-0.74%)
Jun 06, 2018		99.87		99.86	4,748,988	+0.38(+0.38%)
Jun 05, 2018	98.66	99.71	97.93	99.48	6,347,191	+1.62(+1.66%)
Jun 04, 2018	97.01	98.40	96.65	97.86	4,619,434	+0.79(+0.82%)
Jun 01, 2018	95.16	97.06	94.97	97.06	5,592,407	+2.44(+2.58%)
May 31, 2018	94.70	95.44	94.27	94.62	7,784,829	+0.05(+0.05%)
May 30, 2018	94.14	95.00	93.88	94.57	4,283,647	+0.77(+0.82%)
May 29, 2018	93.55	94.49	93.01	93.80	4,131,071	-0.52(-0.56%)
May 25, 2018		94.32	94.32	94.32	0	+0.68(+0.73%)
May 24, 2018	93.84	94.02	92.65	93.64	3,377,313	-0.27(-0.29%)
May 23, 2018	92.57	93.92	92.08	93.91	3,694,317	+0.18(+0.19%)
May 22, 2018	93.89	94.55	93.58	93.73	3,547,730	+0.38(+0.41%)
May 21, 2018	94.45	94.93	92.90	93.35	6,149,612	-0.11(-0.12%)
May 18, 2018	92.94	93.91	92.40	93.46	5,014,269	+0.18(+0.19%)
May 17, 2018	93.61	94.41	93.03	93.28	4,485,886	-0.90(-0.96%)
May 16, 2018	92.79	94.33	92.19	94.19	4,610,477	+1.85(+2.01%)
May 15, 2018	93.00	93.73	91.61	92.34	5,129,157	-1.21(-1.29%)
May 14, 2018	92.78	93.85	92.75	93.55	4,873,281	+1.18(+1.27%)
May 11, 2018	92.68	93.63	92.16	92.37	4,238,357	-0.61(-0.65%)
May 10, 2018	91.44	93.04	91.15	92.98	5,176,230	+2.05(+2.26%)
May 09, 2018	89.62	91.03	89.38	90.93	6,069,286	+1.76(+1.97%)
May 08, 2018	88.40	91.31	87.98	89.17	6,077,485	+0.80(+0.91%)
May 07, 2018	88.77	88.92	87.91	88.36	4,865,679	-0.15(-0.17%)
May 04, 2018	86.66	88.57	86.12	88.52	7,295,083	+1.45(+1.66%)
May 03, 2018	85.47	87.65	84.34	87.07	5,697,742	+0.54(+0.62%)
May 02, 2018	86.80	87.59	85.62	86.53	6,359,801	-0.37(-0.43%)
May 01, 2018	84.97	86.96	84.63	86.90	5,038,701	+1.66(+1.94%)
Apr 30, 2018	86.51	87.60	85.16	85.25	6,653,913	-0.91(-1.05%)
Apr 27, 2018	86.71	86.89	84.78	86.15	6,085,701	-0.18(-0.20%)
Apr 26, 2018	87.42	87.67	85.89	86.33	7,939,265	-0.24(-0.27%)
Apr 25, 2018	85.27	87.62	83.84	86.57	15,105,294	+3.85(+4.65%)
Apr 24, 2018	83.84	85.07	81.85	82.72	10,013,434	+0.28(+0.34%)
Apr 23, 2018	84.54	84.54	82.38	82.44	7,060,623	-1.57(-1.87%)
Apr 20, 2018	84.85	85.41	83.09	84.01	9,349,900	-1.12(-1.31%)
Apr 19, 2018	87.19	87.27	83.97	85.13	10,261,733	-3.41(-3.85%)
Apr 18, 2018	88.31	89.00	87.47	88.54	4,229,587	-0.03(-0.04%)
Apr 17, 2018	87.48	88.83	87.24	88.57	4,760,723	+1.59(+1.83%)
Apr 16, 2018	86.62	87.57	86.25	86.99	3,369,105	+1.13(+1.31%)
Apr 13, 2018	88.20	88.25	85.64	85.86	4,186,967	-1.75(-2.00%)
Apr 12, 2018	86.61	87.83	86.51	87.61	5,447,510	+1.60(+1.86%)
Apr 11, 2018	85.23	86.64	84.91	86.01	4,557,131	-0.02(-0.02%)
Apr 10, 2018	85.45	86.62	84.58	86.03	8,010,411	+2.14(+2.55%)
Apr 09, 2018	84.08	86.47	83.71	83.88	6,949,790	+0.29(+0.35%)
Apr 06, 2018	84.86	86.01	83.22	83.59	6,063,071	-2.34(-2.72%)
Apr 05, 2018	87.26	87.41	84.78	85.93	6,507,089	-1.66(-1.89%)
Apr 04, 2018	84.03	87.88	83.88	87.58	5,371,546	+1.71(+1.99%)
Apr 03, 2018	85.66	86.35	84.54	85.88	8,208,405	+1.29(+1.52%)
Apr 02, 2018	86.45	87.00	83.82	84.59	6,978,881	-2.72(-3.12%)
Mar 29, 2018		87.31	87.31	87.31	0	+1.66(+1.94%)
Mar 28, 2018	85.95	87.20	85.23	85.65	6,368,354	-0.55(-0.63%)
Mar 27, 2018	90.77	90.85	85.57	86.20	6,316,148	-3.40(-3.79%)
Mar 26, 2018	87.50	89.69	86.59	89.59	8,043,890	+4.40(+5.17%)
Mar 23, 2018	87.43	88.20	85.17	85.19	8,030,149	-2.13(-2.44%)
Mar 22, 2018	89.52	90.57	87.24	87.32	8,576,596	-3.98(-4.36%)
Mar 21, 2018	91.72	92.69	90.82	91.31	4,406,936	-0.69(-0.75%)
Mar 20, 2018	90.99	92.45	90.99	91.99	4,499,856	+1.34(+1.48%)
Mar 19, 2018		92.42	89.04	90.65	7,988,553	-1.77(-1.92%)
Mar 16, 2018	92.55	93.07	92.04	92.42	9,577,935	+0.22(+0.24%)
Mar 15, 2018	92.40	93.21	91.83	92.20	4,739,515	-0.22(-0.24%)
Mar 14, 2018	93.47	93.88	91.75	92.42	3,855,851	-0.52(-0.56%)
Mar 13, 2018	94.54	95.43	92.52	92.94	6,955,245	-0.87(-0.93%)
Mar 12, 2018	94.16	94.97	93.68	93.82	5,079,782	+0.08(+0.09%)
Mar 09, 2018	92.45	93.80	91.89	93.73	6,586,866	+1.71(+1.86%)
Mar 08, 2018	91.76	92.02	90.99	92.02	4,196,427	+0.78(+0.86%)
Mar 07, 2018		91.99	90.04	91.24	5,485,651	-0.95(-1.03%)
Mar 06, 2018	92.42	92.60	91.56	92.19	4,351,859	+0.57(+0.62%)
Mar 05, 2018	90.33	91.89	89.52	91.62	5,254,156	+0.66(+0.73%)
Mar 02, 2018	88.07	91.17	87.96	90.95	7,705,812	+1.42(+1.59%)
Mar 01, 2018	91.55	91.55	88.85	89.53	10,264,093	-1.53(-1.68%)
Feb 28, 2018	91.64	92.63	91.04	91.06	8,724,883	+0.01(+0.01%)
Feb 27, 2018	91.93	92.69	91.05	91.05	6,320,128	-1.08(-1.18%)
Feb 26, 2018	90.16	92.23	90.16	92.14	6,529,804	+2.18(+2.42%)
Feb 23, 2018	88.25	89.98	88.03	89.96	5,874,157	+2.61(+2.99%)
Feb 22, 2018	87.41	88.31	86.91	87.35	4,562,264	+0.23(+0.26%)
Feb 21, 2018	88.89	89.24	87.06	87.12	7,765,040	-1.37(-1.55%)
Feb 20, 2018	87.40	89.72	87.33	88.49	5,913,389	+0.69(+0.78%)
Feb 16, 2018		87.80	87.80	87.80	0	-0.08(-0.10%)
Feb 15, 2018	87.25	87.89	85.34	87.88	6,255,477	+1.59(+1.84%)
Feb 14, 2018	83.92	86.53	83.92	86.30	8,820,814	+1.43(+1.68%)
Feb 13, 2018		85.50	84.14	84.87	6,021,863	-0.81(-0.94%)
Feb 12, 2018	85.35	86.19	84.41	85.67	7,928,544	+1.22(+1.44%)
Feb 09, 2018	83.64	85.14	81.51	84.46	13,801,474	+2.38(+2.90%)
Feb 08, 2018		86.24	82.03	82.08	13,658,223	-3.63(-4.24%)
Feb 07, 2018	87.91	88.82	85.65	85.71	11,908,736	-3.27(-3.67%)
Feb 06, 2018	86.25	89.64	85.94	88.98	11,019,042	+0.31(+0.35%)
Feb 05, 2018	89.94	91.65	86.88	88.67	9,992,313	-1.82(-2.01%)
Feb 02, 2018	91.62	92.64	90.36	90.48	8,893,485	-2.03(-2.20%)

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.