Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.81	85.81	85.81	0	+1.71(+2.03%)
Mar 28, 2018	85.33	85.59	83.91	84.11	264,000	-1.08(-1.27%)
Mar 27, 2018	86.35	86.76	84.81	85.19	221,015	-0.88(-1.03%)
Mar 26, 2018	85.53	86.16	84.59	86.07	141,330	+1.59(+1.88%)
Mar 23, 2018	86.51	86.97	84.48	84.48	269,507	-1.88(-2.18%)
Mar 22, 2018	88.44	88.77	86.30	86.37	146,695	-2.85(-3.19%)
Mar 21, 2018	88.00	89.91	88.00	89.22	115,284	+1.13(+1.28%)
Mar 20, 2018	88.45	88.54	87.97	88.08	117,931	-0.20(-0.22%)
Mar 19, 2018	89.35	89.35	87.65	88.28	178,783	-1.33(-1.48%)
Mar 16, 2018	89.25	90.05	89.20	89.61	124,841	+0.18(+0.20%)
Mar 15, 2018	90.76	90.76	89.43	89.43	80,922	-1.26(-1.38%)
Mar 14, 2018	92.48	92.48	90.52	90.68	86,011	-1.31(-1.42%)
Mar 13, 2018	92.95	93.29	91.89	91.99	69,199	-0.52(-0.56%)
Mar 12, 2018	92.69	93.28	92.42	92.51	55,689	-0.14(-0.15%)
Mar 09, 2018	91.73	92.65	91.44	92.65	45,893	+1.50(+1.64%)
Mar 08, 2018	91.33	91.35	90.48	91.16	40,153	-0.02(-0.02%)
Mar 07, 2018		91.40		91.17	36,908	-0.20(-0.21%)
Mar 06, 2018	90.87	91.94	90.34	91.37	115,590	+1.05(+1.16%)
Mar 05, 2018	88.53	90.53	88.53	90.32	167,435	+1.28(+1.44%)
Mar 02, 2018	88.64	89.30	88.11	89.04	237,407	-0.02(-0.02%)
Mar 01, 2018	89.78	90.13	88.47	89.05	812,365	-0.58(-0.65%)
Feb 28, 2018	91.76	91.76	89.62	89.63	199,901	-1.96(-2.14%)
Feb 27, 2018	92.66	92.82	91.54	91.59	336,769	-1.23(-1.32%)
Feb 26, 2018	92.86	92.86	91.92	92.82	96,504	+0.29(+0.32%)
Feb 23, 2018	91.68	92.56	91.34	92.53	59,537	+1.35(+1.48%)
Feb 22, 2018				91.17	96,633	+0.52(+0.57%)
Feb 21, 2018	91.13	92.15	90.60	90.66	95,299	-0.22(-0.24%)
Feb 20, 2018	90.69	91.70	90.42	90.88	137,517	-0.36(-0.39%)
Feb 16, 2018		91.24	91.24	91.24	0	-0.03(-0.03%)
Feb 15, 2018	91.36	91.59	90.51	91.26	303,153	+0.55(+0.61%)
Feb 14, 2018	88.45	90.84	88.10	90.71	78,549	+1.52(+1.71%)
Feb 13, 2018	88.98	89.60	88.90	89.19	82,162	-0.27(-0.30%)
Feb 12, 2018	88.11	89.85	87.98	89.46	196,324	+2.00(+2.29%)
Feb 09, 2018	87.02	88.05	84.82	87.45	280,513	+1.39(+1.61%)
Feb 08, 2018	89.22	89.68	86.06	86.06	265,649	-3.06(-3.44%)
Feb 07, 2018	89.70	90.75	89.13	89.13	191,951	-1.09(-1.20%)
Feb 06, 2018	85.75	90.34	85.53	90.21	918,026	+1.55(+1.75%)
Feb 05, 2018	90.09	91.28	87.32	88.66	286,244	-1.84(-2.04%)
Feb 02, 2018	92.70	92.95	90.51	90.51	342,760	-2.75(-2.95%)
Feb 01, 2018	93.47	94.37	93.16	93.26	1,095,946	-1.16(-1.23%)
Jan 31, 2018	94.78	94.93	93.86	94.41	120,773	+0.05(+0.06%)
Jan 30, 2018	95.02	95.02	94.15	94.36	73,240	-0.98(-1.03%)
Jan 29, 2018	96.25	96.43	95.31	95.34	79,423	-0.85(-0.88%)
Jan 26, 2018	96.01	96.24	95.27	96.19	47,600	+0.27(+0.28%)
Jan 25, 2018	96.02	96.34	95.54	95.92	122,379	+0.71(+0.75%)
Jan 24, 2018	95.52	95.74	94.94	95.21	86,085	+0.34(+0.36%)
Jan 23, 2018	94.81	94.93	94.21	94.87	72,231	-0.06(-0.07%)
Jan 22, 2018	94.89	94.99	94.52	94.93	70,161	-0.11(-0.11%)
Jan 19, 2018	94.70	95.09	94.43	95.04	69,729	+0.69(+0.74%)
Jan 18, 2018	94.17	94.62	93.92	94.34	58,093	-0.28(-0.30%)
Jan 17, 2018	94.83	94.96	94.25	94.63	76,862	+0.40(+0.43%)
Jan 16, 2018	95.64	95.64	93.58	94.23	116,184	-1.14(-1.19%)
Jan 12, 2018		95.37	95.37	95.37	0	+0.00(+0.00%)
Jan 11, 2018	94.31	95.37	94.31	95.37	201,684	+1.40(+1.49%)
Jan 10, 2018	94.20	94.20	93.71	93.97	63,528	-0.30(-0.32%)
Jan 09, 2018	94.57	94.96	94.25	94.27	175,536	-0.22(-0.24%)
Jan 08, 2018	94.58	94.66	94.10	94.49	165,966	+0.03(+0.03%)
Jan 05, 2018	94.17	94.55	93.93	94.47	181,618	+0.85(+0.90%)
Jan 04, 2018	93.36	93.82	93.35	93.62	312,899	+0.77(+0.82%)
Jan 03, 2018	92.51	93.00	92.30	92.86	471,059	+0.50(+0.54%)

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.