Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		91.25	91.25	91.25	0	+1.63(+1.82%)
Mar 28, 2018	89.85	90.59	88.49	89.61	23,125,786	-0.14(-0.16%)
Mar 27, 2018	92.16	92.68	89.03	89.76	21,740,268	-1.78(-1.94%)
Mar 26, 2018	90.60	92.24	90.15	91.53	24,363,952	+2.74(+3.08%)
Mar 23, 2018	91.50	92.02	88.59	88.79	27,816,874	-2.44(-2.67%)
Mar 22, 2018	93.93	94.26	90.89	91.23	27,165,490	-3.97(-4.17%)
Mar 21, 2018	95.27	96.78	94.77	95.21	16,428,459	+0.08(+0.09%)
Mar 20, 2018	95.32	95.79	94.96	95.12	11,956,588	+0.09(+0.10%)
Mar 19, 2018	95.51	95.80	94.01	95.03	15,924,738	-0.76(-0.79%)
Mar 16, 2018	95.71	96.75	95.71	95.79	23,969,334	+0.17(+0.17%)
Mar 15, 2018	96.14	96.25	95.28	95.62	10,542,678	+0.24(+0.25%)
Mar 14, 2018	96.72	96.74	95.09	95.38	15,551,819	-1.08(-1.12%)
Mar 13, 2018	98.08	98.30	96.11	96.46	16,043,178	-1.17(-1.20%)
Mar 12, 2018	97.91	98.53	97.29	97.63	14,870,806	-0.32(-0.32%)
Mar 09, 2018	96.71	97.98	95.98	97.95	18,519,168	+2.74(+2.88%)
Mar 08, 2018	95.51	95.61	93.94	95.21	13,463,046	+0.01(+0.01%)
Mar 07, 2018		95.51	93.87	95.20	15,672,274	-0.36(-0.37%)
Mar 06, 2018	95.95	96.10	94.86	95.56	12,840,733	+0.08(+0.09%)
Mar 05, 2018	92.98	96.19	92.84	95.47	16,789,002	+1.44(+1.54%)
Mar 02, 2018	93.26	94.23	92.20	94.03	22,119,112	-0.09(-0.10%)
Mar 01, 2018	95.82	96.79	93.47	94.12	22,521,098	-1.72(-1.79%)
Feb 28, 2018	97.76	98.32	95.71	95.84	21,371,128	-1.54(-1.58%)
Feb 27, 2018	98.67	99.02	97.37	97.38	21,162,024	-1.17(-1.19%)
Feb 26, 2018	98.03	98.60	97.35	98.55	19,893,754	+1.21(+1.24%)
Feb 23, 2018	95.68	97.41	95.68	97.34	14,657,768	+1.93(+2.03%)
Feb 22, 2018			95.22	95.41	20,571,038	-0.17(-0.18%)
Feb 21, 2018	95.42	97.46	95.15	95.58	17,112,370	+0.40(+0.42%)
Feb 20, 2018	95.13	95.75	94.57	95.18	16,220,669	+0.02(+0.03%)
Feb 16, 2018		95.16	95.16	95.16	0	-0.69(-0.72%)
Feb 15, 2018	96.04	96.24	95.17	95.85	14,616,878	+0.40(+0.42%)
Feb 14, 2018	93.46	95.65	93.37	95.45	18,298,982	+2.16(+2.31%)
Feb 13, 2018	92.37	93.81	91.94	93.29	19,368,264	+0.57(+0.62%)
Feb 12, 2018	92.25	93.54	91.33	92.72	21,735,990	+1.41(+1.54%)
Feb 09, 2018	90.53	92.15	88.15	91.31	33,971,040	+1.79(+2.00%)
Feb 08, 2018		93.66	89.48	89.52	32,722,528	-4.14(-4.42%)
Feb 07, 2018	92.56	94.63	92.23	93.66	26,234,246	+0.63(+0.68%)
Feb 06, 2018	88.66	93.33	88.46	93.03	39,905,872	+1.69(+1.85%)
Feb 05, 2018	93.76	95.07	86.28	91.33	35,019,624	-3.49(-3.68%)
Feb 02, 2018	96.66	97.02	94.67	94.83	19,857,766	-2.15(-2.22%)
Feb 01, 2018	96.06	97.07	95.85	96.97	16,626,668	+1.00(+1.04%)
Jan 31, 2018	95.96	96.80	95.59	95.98	15,831,146	+0.46(+0.49%)
Jan 30, 2018	95.86	96.45	95.41	95.51	17,204,068	-0.90(-0.94%)
Jan 29, 2018	96.27	97.38	96.27	96.42	14,074,765	-0.10(-0.10%)
Jan 26, 2018	96.00	96.52	95.39	96.52	16,732,270	+0.51(+0.54%)
Jan 25, 2018	96.29	96.39	95.49	96.00	16,281,145	+0.02(+0.03%)
Jan 24, 2018	95.31	96.25	95.14	95.98	17,905,082	+1.21(+1.28%)
Jan 23, 2018	94.32	95.12	94.05	94.77	14,800,838	-0.10(-0.10%)
Jan 22, 2018	93.48	94.92	93.35	94.87	15,031,274	+1.10(+1.17%)
Jan 19, 2018	94.54	94.88	93.60	93.77	22,639,466	-0.21(-0.22%)
Jan 18, 2018	93.56	94.36	93.16	93.98	17,562,018	+0.22(+0.24%)
Jan 17, 2018	92.84	94.01	92.36	93.76	18,003,396	+0.60(+0.64%)
Jan 16, 2018	92.53	94.12	92.16	93.16	27,359,404	-0.33(-0.36%)
Jan 12, 2018		93.49	93.49	93.49	0	+1.52(+1.65%)
Jan 11, 2018	91.83	92.05	91.32	91.97	16,435,834	+0.49(+0.54%)
Jan 10, 2018		91.86		91.48	19,079,292	+1.00(+1.10%)
Jan 09, 2018	90.21	90.97	90.02	90.49	15,896,975	+0.46(+0.51%)
Jan 08, 2018	89.74	90.18	89.37	90.03	15,023,534	+0.13(+0.15%)
Jan 05, 2018	90.66	90.90	89.43	89.90	17,058,986	-0.58(-0.64%)
Jan 04, 2018	89.91	91.30	89.78	90.48	15,609,487	+1.28(+1.43%)
Jan 03, 2018	89.03	89.55	88.72	89.20	14,412,894	+0.09(+0.10%)

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.