Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		89.57	89.57	89.57	0	+3.19(+3.70%)
Mar 28, 2018	87.84	88.10	86.13	86.37	1,747,518	-1.31(-1.49%)
Mar 27, 2018	89.56	90.32	87.19	87.68	2,084,672	-1.04(-1.17%)
Mar 26, 2018	88.07	88.87	87.18	88.72	1,565,598	+1.90(+2.19%)
Mar 23, 2018	90.45	90.45	86.70	86.82	1,922,617	-3.27(-3.63%)
Mar 22, 2018	92.79	93.15	90.00	90.10	1,617,298	-3.76(-4.00%)
Mar 21, 2018	93.79	95.04	93.41	93.85	974,091	+0.13(+0.13%)
Mar 20, 2018	93.01	94.29	92.96	93.73	1,430,101	+1.05(+1.13%)
Mar 19, 2018	93.42	93.43	91.66	92.68	1,238,508	-0.96(-1.02%)
Mar 16, 2018	93.81	94.34	93.22	93.64	1,548,574	-0.06(-0.07%)
Mar 15, 2018	93.10	94.21	92.48	93.70	1,361,970	+0.52(+0.56%)
Mar 14, 2018	94.14	94.14	92.65	93.18	1,189,918	-0.62(-0.66%)
Mar 13, 2018	94.74	94.86	93.58	93.80	1,356,379	-0.56(-0.59%)
Mar 12, 2018	94.69	94.94	93.77	94.35	1,595,481	-0.46(-0.48%)
Mar 09, 2018	92.63	94.85	92.49	94.81	1,670,135	+2.62(+2.84%)
Mar 08, 2018	92.03	92.27	91.47	92.19	1,713,980	+0.59(+0.65%)
Mar 07, 2018		91.83	90.20	91.60	2,507,681	+0.22(+0.24%)
Mar 06, 2018	91.58	92.16	91.07	91.39	1,103,756	+0.30(+0.33%)
Mar 05, 2018	90.55	91.50	89.28	91.08	1,845,484	+0.19(+0.21%)
Mar 02, 2018	89.04	91.03	88.70	90.89	1,558,300	+1.17(+1.30%)
Mar 01, 2018	92.36	92.75	89.59	89.73	2,525,979	-2.70(-2.92%)
Feb 28, 2018	93.76	94.44	92.40	92.43	1,624,871	-1.17(-1.25%)
Feb 27, 2018	93.59	95.04	93.52	93.59	1,539,553	-0.04(-0.05%)
Feb 26, 2018	92.26	93.78	91.88	93.64	1,314,754	+1.95(+2.12%)
Feb 23, 2018	91.16	91.74	90.85	91.69	846,792	+1.12(+1.24%)
Feb 22, 2018				90.57	1,511,889	-0.67(-0.74%)
Feb 21, 2018	91.84	93.02	91.22	91.24	1,550,676	-0.30(-0.33%)
Feb 20, 2018	90.61	92.18	90.39	91.55	1,415,448	+0.37(+0.40%)
Feb 16, 2018		91.18	91.18	91.18	0	+0.63(+0.69%)
Feb 15, 2018	89.64	90.57	89.14	90.56	1,644,901	+1.48(+1.66%)
Feb 14, 2018	87.54	89.29	87.51	89.07	1,694,086	+0.85(+0.96%)
Feb 13, 2018		88.52		88.22	1,216,863	+0.08(+0.09%)
Feb 12, 2018	86.85	88.65	86.55	88.14	2,465,501	+2.05(+2.39%)
Feb 09, 2018	85.97	86.84	82.59	86.09	3,238,949	+1.01(+1.19%)
Feb 08, 2018	89.06	89.28	85.01	85.08	2,094,911	-3.88(-4.36%)
Feb 07, 2018	88.29	90.73	87.89	88.96	2,230,208	+0.42(+0.47%)
Feb 06, 2018	86.75	89.22	85.73	88.54	3,571,439	-0.98(-1.10%)
Feb 05, 2018	90.38	91.95	88.29	89.52	1,569,371	-1.73(-1.90%)
Feb 02, 2018	92.27	93.00	91.14	91.25	3,137,437	-1.43(-1.54%)
Feb 01, 2018	91.34	93.34	91.26	92.68	2,145,784	+1.12(+1.22%)
Jan 31, 2018	91.89	92.05	91.14	91.56	3,255,245	+0.18(+0.20%)
Jan 30, 2018	92.14	92.25	91.70	91.39	2,173,756	-1.38(-1.49%)
Jan 29, 2018	92.43	93.98	92.43	92.77	3,016,481	-0.42(-0.45%)
Jan 26, 2018	92.21	93.82	91.74	93.19	2,599,361	+1.53(+1.67%)
Jan 25, 2018	91.80	93.53	91.33	91.66	2,960,643	+0.22(+0.24%)
Jan 24, 2018	96.54	96.65	91.25	91.44	4,625,641	+1.51(+1.68%)
Jan 23, 2018	90.67	91.03	89.83	89.93	2,219,651	-0.50(-0.55%)
Jan 22, 2018	89.80	90.43	89.33	90.43	1,839,935	+0.47(+0.53%)
Jan 19, 2018	89.96	90.69	89.64	89.96	2,346,046	+0.68(+0.76%)
Jan 18, 2018	89.93	90.24	89.12	89.28	2,481,086	-0.54(-0.60%)
Jan 17, 2018	89.95	90.09	89.48	89.81	1,885,365	+0.41(+0.46%)
Jan 16, 2018	89.81	90.19	88.98	89.40	2,155,683	-0.05(-0.06%)
Jan 12, 2018		89.46	89.46	89.46	0	+0.81(+0.92%)
Jan 11, 2018	88.20	88.77	87.99	88.64	1,343,660	+0.66(+0.75%)
Jan 10, 2018				87.98	2,524,060	-0.27(-0.30%)
Jan 09, 2018	89.08	89.25	88.16	88.25	1,812,489	-0.88(-0.99%)
Jan 08, 2018	88.24	89.22	88.24	89.14	1,801,777	+0.19(+0.21%)
Jan 05, 2018	87.59	89.04	87.37	88.95	2,595,984	+1.98(+2.28%)
Jan 04, 2018	86.93	87.45	86.48	86.97	1,566,627	+0.40(+0.46%)
Jan 03, 2018	85.21	86.78	84.93	86.56	2,029,313	+1.44(+1.69%)

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.