Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		82.64	82.64	82.64	0	+0.90(+1.10%)
Mar 28, 2018	83.99	83.99	81.31	81.74	2,678,293	-2.33(-2.77%)
Mar 27, 2018	86.80	87.46	83.30	84.07	2,775,413	-1.81(-2.11%)
Mar 26, 2018	84.26	86.17	84.21	85.88	2,051,930	+2.71(+3.25%)
Mar 23, 2018	83.22	86.59	81.52	83.17	3,937,515	-0.03(-0.03%)
Mar 22, 2018	83.99	84.50	83.01	83.20	1,313,779	-1.53(-1.81%)
Mar 21, 2018	85.94	85.94	84.43	84.73	1,651,268	-1.23(-1.43%)
Mar 20, 2018	85.82	87.51	85.46	85.97	1,980,673	+0.39(+0.45%)
Mar 19, 2018	84.16	86.02	83.64	85.58	2,190,219	+0.76(+0.90%)
Mar 16, 2018	85.29	86.58	84.73	84.82	3,170,507	-0.71(-0.83%)
Mar 15, 2018	85.42	85.84	84.89	85.52	2,358,958	+0.52(+0.61%)
Mar 14, 2018	85.10	85.13	84.15	85.01	2,197,069	+0.49(+0.58%)
Mar 13, 2018	86.67	86.88	84.08	84.52	2,708,649	-2.15(-2.48%)
Mar 12, 2018	85.67	87.06	85.01	86.67	4,833,754	+0.92(+1.07%)
Mar 09, 2018	84.74	85.88	84.23	85.75	2,779,316	+1.58(+1.88%)
Mar 08, 2018	85.19	85.87	83.77	84.17	1,789,800	-0.50(-0.59%)
Mar 07, 2018		84.82		84.67	3,083,631	+2.53(+3.09%)
Mar 06, 2018	80.92	82.40	80.45	82.13	5,118,016	+1.56(+1.94%)
Mar 05, 2018	77.92	80.90	77.61	80.57	6,248,362	+1.29(+1.63%)
Mar 02, 2018	78.66	80.75	77.20	79.28	11,899,222	-4.99(-5.92%)
Mar 01, 2018	89.27	89.75	83.13	84.26	9,251,915	-5.51(-6.14%)
Feb 28, 2018	88.82	91.06	88.72	89.78	3,286,053	+1.98(+2.25%)
Feb 27, 2018	87.63	88.97	87.34	87.80	3,076,033	+0.13(+0.15%)
Feb 26, 2018	86.44	87.89	86.06	87.67	2,631,397	+1.53(+1.77%)
Feb 23, 2018	86.14	86.46	84.69	86.14	2,915,932	+0.81(+0.95%)
Feb 22, 2018		85.96		85.33	2,317,091	+1.56(+1.86%)
Feb 21, 2018	84.73	86.22	83.66	83.77	2,232,180	-0.45(-0.53%)
Feb 20, 2018	84.08	84.74	83.50	84.22	2,804,483	-0.65(-0.76%)
Feb 16, 2018		84.87	84.87	84.87	0	+0.63(+0.75%)
Feb 15, 2018	85.27	85.61	82.34	84.24	3,239,309	-0.55(-0.64%)
Feb 14, 2018	81.36	85.00	81.22	84.78	4,168,609	+2.96(+3.61%)
Feb 13, 2018	78.98	81.93	78.44	81.82	3,183,543	+2.38(+3.00%)
Feb 12, 2018	77.69	79.93	77.31	79.44	3,757,361	+2.35(+3.05%)
Feb 09, 2018	74.96	78.32	74.15	77.09	3,969,736	+3.18(+4.31%)
Feb 08, 2018	77.20	77.87	73.91	73.91	4,347,207	-3.03(-3.93%)
Feb 07, 2018	78.61	80.88	76.78	76.93	3,556,378	-1.81(-2.30%)
Feb 06, 2018	77.18	79.87	75.96	78.74	4,669,135	-1.83(-2.27%)
Feb 05, 2018	81.82	82.57	79.09	80.58	4,904,724	-3.05(-3.64%)
Feb 02, 2018	85.63	86.91	82.27	83.62	5,884,314	-2.04(-2.38%)
Feb 01, 2018	84.12	88.13	84.12	85.66	6,297,418	+1.31(+1.55%)
Jan 31, 2018	82.31	87.10	81.78	84.35	10,030,580	+3.44(+4.25%)
Jan 30, 2018	83.64	84.02	83.51	80.91	13,729,889	-4.30(-5.05%)
Jan 29, 2018	101.02	103.15	84.66	85.21	29,354,002	-17.00(-16.63%)
Jan 26, 2018	98.95	112.43	98.29	102.21	40,807,232	+8.43(+8.99%)
Jan 25, 2018	93.80	94.94	93.18	93.78	1,652,470	+0.38(+0.41%)
Jan 24, 2018	93.35	94.25	92.51	93.40	2,110,985	-0.61(-0.65%)
Jan 23, 2018	93.35	94.12	93.16	94.01	1,973,641	+0.87(+0.93%)
Jan 22, 2018		93.63	91.89	93.14	1,850,463	+0.44(+0.48%)
Jan 19, 2018	92.43	93.10	92.33	92.70	1,888,905	+0.28(+0.30%)
Jan 18, 2018	91.99	92.80	91.32	92.42	1,597,292	+0.20(+0.22%)
Jan 17, 2018	90.63	92.67	90.21	92.22	2,134,196	+2.17(+2.41%)
Jan 16, 2018	90.77	91.62	89.99	90.04	2,035,162	-0.27(-0.29%)
Jan 12, 2018		90.31	90.31	90.31	0	-0.50(-0.56%)
Jan 11, 2018	89.76	90.85	89.18	90.81	1,975,098	+2.76(+3.13%)
Jan 10, 2018		88.05		88.05	1,865,045	-0.03(-0.04%)
Jan 09, 2018	89.16	89.27	87.85	88.09	1,944,341	-1.11(-1.25%)
Jan 08, 2018	89.27	89.35	88.58	89.20	1,874,218	-0.25(-0.27%)
Jan 05, 2018	89.78	90.14	89.27	89.44	1,460,988	+0.01(+0.02%)
Jan 04, 2018	88.84	90.49	88.70	89.43	2,435,329	+0.82(+0.93%)
Jan 03, 2018	87.21	89.26	87.09	88.60	2,750,918	+1.87(+2.15%)

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.