Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		84.45	84.45	84.45	0	+1.60(+1.93%)
Mar 28, 2018	82.56	83.66	82.06	82.85	4,724,025	+0.41(+0.50%)
Mar 27, 2018	83.73	84.45	82.05	82.44	4,770,063	-1.23(-1.48%)
Mar 26, 2018	83.16	83.85	82.22	83.68	4,754,124	+1.65(+2.01%)
Mar 23, 2018	84.64	84.86	81.86	82.03	5,302,789	-2.25(-2.67%)
Mar 22, 2018	86.12	86.43	84.13	84.28	5,142,714	-2.58(-2.97%)
Mar 21, 2018	87.30	88.42	86.85	86.86	3,475,743	-0.31(-0.35%)
Mar 20, 2018	87.66	88.22	86.76	87.17	3,114,232	-0.35(-0.40%)
Mar 19, 2018	89.00	89.48	86.69	87.52	4,152,512	-1.98(-2.21%)
Mar 16, 2018	88.41	89.73	88.41	89.49	7,038,283	+0.96(+1.08%)
Mar 15, 2018	87.98	88.77	87.88	88.53	3,368,854	+0.77(+0.88%)
Mar 14, 2018	88.78	88.90	87.56	87.76	2,863,903	-0.46(-0.52%)
Mar 13, 2018	88.52	89.21	88.05	88.22	4,359,740	+0.34(+0.39%)
Mar 12, 2018	88.94	89.36	87.86	87.88	3,872,673	-1.19(-1.33%)
Mar 09, 2018	88.38	89.10	87.88	89.07	3,968,131	+1.27(+1.45%)
Mar 08, 2018	88.28	89.19	86.34	87.79	7,495,043	-0.33(-0.38%)
Mar 07, 2018		88.40		88.12	8,796,091	-0.48(-0.54%)
Mar 06, 2018	86.73	88.79	85.78	88.60	10,642,959	+3.22(+3.77%)
Mar 05, 2018	85.00	85.67	84.43	85.38	6,193,403	+0.36(+0.42%)
Mar 02, 2018	85.34	85.77	84.22	85.02	5,788,311	-0.86(-1.00%)
Mar 01, 2018	84.69	88.19	83.88	85.88	10,784,364	+1.63(+1.93%)
Feb 28, 2018	85.85	86.02	84.22	84.25	4,621,328	-1.03(-1.21%)
Feb 27, 2018	87.34	87.60	85.27	85.28	4,464,749	-1.92(-2.20%)
Feb 26, 2018	86.10	87.50	85.54	87.20	5,071,140	+1.98(+2.33%)
Feb 23, 2018	84.24	85.22	84.19	85.22	5,474,093	+0.43(+0.50%)
Feb 22, 2018			84.44	84.79	4,159,151	+0.31(+0.36%)
Feb 21, 2018	84.51	86.38	84.33	84.48	6,833,573	-0.01(-0.01%)
Feb 20, 2018	85.73	86.06	84.18	84.49	6,478,709	-1.36(-1.59%)
Feb 16, 2018		85.85	85.85	85.85	0	-0.81(-0.93%)
Feb 15, 2018	85.73	86.68	84.52	86.66	6,917,246	+1.37(+1.60%)
Feb 14, 2018	85.36	85.69	84.08	85.29	8,128,195	-0.77(-0.89%)
Feb 13, 2018	84.80	86.84	84.41	86.06	9,445,618	+1.00(+1.18%)
Feb 12, 2018	85.61	85.68	84.34	85.06	8,336,294	-0.06(-0.08%)
Feb 09, 2018	86.49	86.50	83.06	85.12	14,209,917	-2.31(-2.64%)
Feb 08, 2018	89.42	90.01	87.40	87.44	8,727,910	-2.10(-2.35%)
Feb 07, 2018	89.93	90.62	89.31	89.54	9,005,336	-0.64(-0.71%)
Feb 06, 2018	90.11	92.72	87.76	90.18	14,683,436	-1.59(-1.73%)
Feb 05, 2018	92.73	93.05	91.31	91.77	10,065,382	-1.42(-1.52%)
Feb 02, 2018	95.20	95.33	92.43	93.19	11,542,830	-2.43(-2.54%)
Feb 01, 2018	95.39	96.81	94.47	95.62	18,003,762	-6.25(-6.13%)
Jan 31, 2018	102.81	103.19	101.02	101.87	7,229,636	-0.63(-0.62%)
Jan 30, 2018	104.31	104.61	102.50	102.50	5,154,506	-2.02(-1.94%)
Jan 29, 2018	106.22	106.86	104.50	104.53	3,441,482	-1.66(-1.57%)
Jan 26, 2018	104.98	106.19	104.85	106.19	2,555,290	+1.14(+1.09%)
Jan 25, 2018	105.58	105.59	103.78	105.05	3,957,048	-0.32(-0.30%)
Jan 24, 2018	106.02	106.38	104.14	105.37	3,556,815	-0.30(-0.29%)
Jan 23, 2018	106.31	106.31	104.74	105.67	3,690,384	-0.63(-0.60%)
Jan 22, 2018	106.03	106.41	104.93	106.30	3,874,237	-0.18(-0.17%)
Jan 19, 2018	107.10	107.23	105.55	106.48	4,863,931	-0.41(-0.38%)
Jan 18, 2018	107.74	108.44	106.84	106.89	4,213,110	-0.34(-0.31%)
Jan 17, 2018	106.84	107.46	105.93	107.22	4,382,206	+0.90(+0.85%)
Jan 16, 2018	107.54	107.78	105.42	106.32	5,113,489	-0.97(-0.90%)
Jan 12, 2018		107.29	107.29	107.29	0	+0.50(+0.47%)
Jan 11, 2018	104.30	107.03	104.03	106.78	5,314,328	+2.94(+2.83%)
Jan 10, 2018	102.83	104.03	102.81	103.85	3,659,318	+0.54(+0.53%)
Jan 09, 2018	103.40	104.02	103.10	103.30	3,695,967	-0.05(-0.05%)
Jan 08, 2018	102.50	103.63	102.21	103.35	4,053,212	+1.24(+1.21%)
Jan 05, 2018	102.27	102.94	100.63	102.11	4,623,263	+0.31(+0.31%)
Jan 04, 2018	101.62	103.17	101.38	101.80	6,840,328	+0.66(+0.65%)
Jan 03, 2018	99.33	101.37	99.13	101.14	7,068,457	+2.19(+2.22%)

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.