Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.63	85.63	85.63	0	+0.98(+1.16%)
Mar 28, 2018	84.23	85.87	84.09	84.65	6,001,881	+0.73(+0.86%)
Mar 27, 2018	85.20	86.05	83.42	83.92	4,746,567	-1.10(-1.30%)
Mar 26, 2018	83.88	85.36	83.35	85.02	3,017,079	+1.99(+2.40%)
Mar 23, 2018	84.29	84.79	83.00	83.03	5,556,080	-0.88(-1.05%)
Mar 22, 2018	86.05	86.25	83.65	83.91	4,481,352	-3.06(-3.51%)
Mar 21, 2018	86.86	88.37	86.66	86.97	2,313,723	-0.19(-0.22%)
Mar 20, 2018	87.53	87.77	86.95	87.16	2,725,112	+0.10(+0.12%)
Mar 19, 2018	87.61	87.65	86.12	87.06	2,840,654	-0.71(-0.81%)
Mar 16, 2018	86.80	88.48	86.54	87.77	5,582,742	+1.12(+1.29%)
Mar 15, 2018	87.26	87.59	86.25	86.65	3,499,987	-0.13(-0.15%)
Mar 14, 2018	88.09	88.28	86.37	86.78	3,283,008	-0.77(-0.88%)
Mar 13, 2018	90.07	90.17	87.28	87.55	5,292,790	-2.11(-2.35%)
Mar 12, 2018	90.96	91.52	89.49	89.66	4,380,068	-1.27(-1.39%)
Mar 09, 2018	89.58	90.98	89.10	90.93	3,316,262	+2.26(+2.55%)
Mar 08, 2018	88.17	88.74	87.29	88.67	4,096,414	+0.87(+0.99%)
Mar 07, 2018			86.55	87.80	3,915,997	-0.39(-0.45%)
Mar 06, 2018	89.04	89.04	87.34	88.19	3,488,571	-0.54(-0.61%)
Mar 05, 2018	87.29	89.31	86.93	88.73	2,899,204	+0.97(+1.11%)
Mar 02, 2018	86.87	87.90	85.56	87.76	3,904,914	+0.42(+0.48%)
Mar 01, 2018	89.80	90.24	86.78	87.34	4,760,233	-2.18(-2.43%)
Feb 28, 2018	91.84	92.13	89.44	89.51	4,415,870	-1.90(-2.08%)
Feb 27, 2018	93.32	93.75	91.41	91.41	5,628,887	-1.89(-2.03%)
Feb 26, 2018	91.28	93.34	90.85	93.30	5,387,841	+2.61(+2.87%)
Feb 23, 2018	89.76	90.73	89.55	90.70	2,658,586	+1.33(+1.49%)
Feb 22, 2018				89.37	4,651,564	-0.14(-0.15%)
Feb 21, 2018	88.97	90.41	88.93	89.50	4,827,419	+0.28(+0.32%)
Feb 20, 2018	88.66	89.70	88.59	89.22	3,828,717	+0.37(+0.41%)
Feb 16, 2018		88.85	88.85	88.85	0	+0.21(+0.24%)
Feb 15, 2018	89.10	89.20	87.61	88.64	3,324,310	+0.30(+0.34%)
Feb 14, 2018	86.26	88.64	85.99	88.34	3,750,988	+1.53(+1.77%)
Feb 13, 2018	86.32	87.03	85.21	86.81	3,618,351	-0.13(-0.15%)
Feb 12, 2018	84.99	87.83	84.84	86.93	8,082,030	+2.74(+3.25%)
Feb 09, 2018	82.13	84.93	80.36	84.20	8,733,821	+3.10(+3.83%)
Feb 08, 2018	86.06	86.26	81.04	81.10	6,039,248	-4.84(-5.63%)
Feb 07, 2018	85.86	87.07	85.75	85.93	4,130,592	-0.52(-0.61%)
Feb 06, 2018	82.39	86.49	82.39	86.46	7,873,628	+1.22(+1.43%)
Feb 05, 2018	87.97	88.68	81.34	85.24	6,931,526	-3.52(-3.96%)
Feb 02, 2018	91.37	91.51	88.71	88.75	5,079,907	-3.05(-3.32%)
Feb 01, 2018	90.83	91.84	90.33	91.80	3,210,403	+0.55(+0.60%)
Jan 31, 2018	90.64	91.54	90.42	91.25	3,457,112	+0.63(+0.70%)
Jan 30, 2018	91.29	91.65	90.60	90.61	3,776,051	-0.64(-0.70%)
Jan 29, 2018	91.57	91.96	91.09	91.26	3,781,615	-0.20(-0.22%)
Jan 26, 2018	91.66	91.75	90.83	91.46	3,996,428	-0.06(-0.06%)
Jan 25, 2018	91.28	91.90	91.06	91.51	3,676,777	+0.36(+0.39%)
Jan 24, 2018	90.19	91.35	90.11	91.16	5,268,999	+1.21(+1.35%)
Jan 23, 2018	90.11	90.33	89.45	89.94	4,755,249	-0.31(-0.35%)
Jan 22, 2018	89.28	90.28	88.90	90.26	5,424,613	+0.27(+0.30%)
Jan 19, 2018	89.05	90.83	88.45	89.99	13,405,433	-1.68(-1.83%)
Jan 18, 2018	92.57	92.57	91.41	91.67	5,744,389	-0.83(-0.89%)
Jan 17, 2018	92.71	92.72	91.10	92.50	4,868,124	+0.39(+0.42%)
Jan 16, 2018	93.64	93.99	91.94	92.11	4,154,466	-0.58(-0.62%)
Jan 12, 2018		92.69	92.69	92.69	0	+0.22(+0.24%)
Jan 11, 2018	93.12	93.12	91.98	92.47	2,990,456	-0.45(-0.48%)
Jan 10, 2018		93.26		92.92	2,482,751	+0.64(+0.70%)
Jan 09, 2018	92.13	92.53	92.05	92.28	3,225,661	+0.34(+0.37%)
Jan 08, 2018	92.72	92.90	91.91	91.94	2,065,762	-0.85(-0.92%)
Jan 05, 2018	92.58	92.79	92.05	92.79	2,778,123	+0.21(+0.23%)
Jan 04, 2018	91.83	93.31	91.72	92.58	3,400,932	+1.51(+1.66%)
Jan 03, 2018	90.78	91.26	90.58	91.06	3,253,778	+0.56(+0.62%)

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.