Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		86.27	86.27	86.27	0	+0.88(+1.03%)
Mar 28, 2018	84.98	86.01	84.17	85.40	1,835,842	+0.57(+0.68%)
Mar 27, 2018	86.49	86.71	84.29	84.82	1,514,432	-1.33(-1.54%)
Mar 26, 2018	85.82	86.32	84.71	86.15	2,168,159	+1.16(+1.37%)
Mar 23, 2018	87.47	88.06	84.97	84.98	1,858,951	-2.38(-2.73%)
Mar 22, 2018	89.56	89.56	87.27	87.37	1,958,154	-2.74(-3.04%)
Mar 21, 2018	90.58	91.15	90.02	90.11	1,142,398	-0.30(-0.34%)
Mar 20, 2018	89.89	90.53	89.45	90.41	1,074,457	+0.78(+0.87%)
Mar 19, 2018	89.94	90.22	89.03	89.63	798,944	-0.53(-0.59%)
Mar 16, 2018	89.84	90.38	89.82	90.16	1,898,458	+0.48(+0.54%)
Mar 15, 2018	89.94	90.53	89.45	89.68	873,966	+0.09(+0.10%)
Mar 14, 2018	89.65	90.18	89.17	89.59	1,380,739	-0.08(-0.09%)
Mar 13, 2018	90.39	90.81	89.29	89.67	1,680,981	-0.73(-0.81%)
Mar 12, 2018	90.00	90.72	89.57	90.40	2,637,301	+0.41(+0.46%)
Mar 09, 2018	89.21	90.04	88.76	89.99	1,907,127	+1.33(+1.50%)
Mar 08, 2018	88.54	88.72	87.99	88.66	1,329,560	+0.63(+0.72%)
Mar 07, 2018		88.19		88.03	1,566,009	-0.12(-0.14%)
Mar 06, 2018	89.14	89.46	87.91	88.15	1,587,779	-0.79(-0.88%)
Mar 05, 2018	85.95	88.97	85.95	88.94	2,639,332	+2.40(+2.78%)
Mar 02, 2018	85.09	86.68	84.61	86.53	1,411,858	+0.84(+0.98%)
Mar 01, 2018	86.85	87.13	85.30	85.70	1,512,552	-1.09(-1.26%)
Feb 28, 2018	87.96	88.85	86.76	86.78	2,225,192	-1.13(-1.28%)
Feb 27, 2018	89.26	89.50	87.90	87.91	1,403,530	-1.32(-1.48%)
Feb 26, 2018	89.31	90.29	89.04	89.23	2,293,209	+0.09(+0.10%)
Feb 23, 2018	88.06	89.16	87.59	89.14	2,021,556	+1.60(+1.83%)
Feb 22, 2018				87.54	2,486,269	+0.79(+0.91%)
Feb 21, 2018	87.12	88.34	86.75	86.76	1,361,039	-0.15(-0.17%)
Feb 20, 2018	86.84	87.53	85.99	86.91	1,655,385	-0.45(-0.51%)
Feb 16, 2018		87.36	87.36	87.36	0	+1.13(+1.30%)
Feb 15, 2018	86.02	86.24	85.31	86.23	1,686,911	+0.50(+0.58%)
Feb 14, 2018	85.45	86.09	85.13	85.73	1,781,380	-0.15(-0.18%)
Feb 13, 2018	84.91	85.99	84.32	85.88	1,281,137	+0.91(+1.07%)
Feb 12, 2018	85.53	86.07	84.75	84.97	2,004,336	+0.11(+0.13%)
Feb 09, 2018	83.40	85.48	82.27	84.86	2,880,084	+2.05(+2.47%)
Feb 08, 2018	86.46	87.51	82.78	82.82	3,389,726	-3.60(-4.16%)
Feb 07, 2018	85.50	87.70	85.27	86.42	3,470,528	+0.94(+1.10%)
Feb 06, 2018	85.15	85.92	82.56	85.48	6,207,790	-2.68(-3.04%)
Feb 05, 2018	89.83	90.14	87.38	88.16	1,920,273	-1.87(-2.07%)
Feb 02, 2018	90.70	91.29	90.00	90.03	1,805,707	-1.16(-1.27%)
Feb 01, 2018	91.36	91.83	90.84	91.19	1,669,306	-0.22(-0.24%)
Jan 31, 2018	91.69	92.14	91.24	91.41	1,655,129	-0.27(-0.29%)
Jan 30, 2018	91.41	91.71	91.25	91.68	1,368,488	-0.03(-0.03%)
Jan 29, 2018	91.90	92.56	91.53	91.71	1,367,203	-0.17(-0.18%)
Jan 26, 2018	90.91	92.04	90.71	91.88	1,589,780	+1.23(+1.36%)
Jan 25, 2018	89.89	90.91	89.78	90.64	1,338,514	+0.84(+0.93%)
Jan 24, 2018	88.95	90.03	88.61	89.80	1,723,635	+1.28(+1.44%)
Jan 23, 2018	88.44	89.13	88.36	88.53	1,068,958	-0.05(-0.06%)
Jan 22, 2018	88.08	88.59	87.88	88.58	1,245,109	+0.64(+0.73%)
Jan 19, 2018	87.40	88.04	87.19	87.94	1,821,941	+0.83(+0.95%)
Jan 18, 2018	87.47	87.57	87.08	87.11	1,325,784	-0.05(-0.06%)
Jan 17, 2018	87.31	87.49	86.85	87.16	1,576,174	+0.38(+0.44%)
Jan 16, 2018	87.34	87.84	86.58	86.78	1,622,094	-0.39(-0.45%)
Jan 12, 2018		87.17	87.17	87.17	0	-0.15(-0.17%)
Jan 11, 2018	86.92	87.34	86.68	87.32	1,387,713	+0.45(+0.51%)
Jan 10, 2018		86.88		86.87	2,363,765	+1.11(+1.29%)
Jan 09, 2018	85.54	85.88	85.31	85.77	1,498,879	+0.28(+0.32%)
Jan 08, 2018	85.18	86.04	84.89	85.49	1,328,252	+0.21(+0.25%)
Jan 05, 2018	84.96	85.28	84.36	85.28	1,927,148	+0.48(+0.57%)
Jan 04, 2018	84.24	85.34	84.24	84.79	1,874,404	+0.63(+0.74%)
Jan 03, 2018	83.62	84.35	83.56	84.17	1,534,781	+0.49(+0.59%)

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.