Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		91.50	91.50	91.50	0	-0.14(-0.15%)
Mar 28, 2018	92.21	93.07	91.62	91.64	2,045,250	-0.26(-0.29%)
Mar 27, 2018	92.68	93.31	91.44	91.91	2,516,680	-0.52(-0.56%)
Mar 26, 2018	94.05	94.32	91.37	92.43	2,043,441	-0.75(-0.81%)
Mar 23, 2018	94.61	95.85	93.00	93.18	2,015,954	-0.95(-1.01%)
Mar 22, 2018	94.79	95.95	94.00	94.13	1,845,265	-1.05(-1.10%)
Mar 21, 2018	94.40	96.03	94.40	95.18	2,077,600	+0.28(+0.30%)
Mar 20, 2018	96.93	96.94	94.10	94.90	1,671,091	-1.94(-2.01%)
Mar 19, 2018	96.77	96.99	95.88	96.84	1,182,857	-0.10(-0.11%)
Mar 16, 2018	97.31	98.04	96.67	96.94	2,193,226	-0.36(-0.37%)
Mar 15, 2018	96.44	97.98	96.23	97.30	1,430,686	+1.15(+1.20%)
Mar 14, 2018	97.01	97.63	95.84	96.15	1,841,962	-0.61(-0.63%)
Mar 13, 2018	98.10	98.10	96.45	96.77	1,906,670	-0.92(-0.95%)
Mar 12, 2018	97.88	98.29	96.97	97.69	2,555,948	-0.32(-0.33%)
Mar 09, 2018	96.87	98.27	96.40	98.01	1,711,917	+1.46(+1.51%)
Mar 08, 2018	95.76	96.92	95.47	96.55	1,336,854	+0.98(+1.03%)
Mar 07, 2018		95.82		95.57	1,769,718	+0.30(+0.32%)
Mar 06, 2018	95.53	95.97	94.74	95.27	1,561,275	-0.11(-0.12%)
Mar 05, 2018	95.18	95.65	94.07	95.38	1,861,270	-0.25(-0.27%)
Mar 02, 2018	93.39	95.88	93.22	95.63	2,178,146	+1.84(+1.96%)
Mar 01, 2018	93.86	95.19	92.48	93.79	2,451,924	+0.17(+0.18%)
Feb 28, 2018	95.49	96.10	93.61	93.62	3,070,097	-1.85(-1.94%)
Feb 27, 2018	94.35	96.81	94.06	95.47	3,332,762	+1.45(+1.54%)
Feb 26, 2018	94.66	94.81	93.11	94.03	1,931,962	-0.77(-0.81%)
Feb 23, 2018	95.20	95.34	93.84	94.80	1,755,944	+0.28(+0.30%)
Feb 22, 2018			94.16	94.51	1,543,380	+0.18(+0.19%)
Feb 21, 2018	94.65	95.75	94.28	94.34	1,425,406	-0.61(-0.64%)
Feb 20, 2018	94.65	95.33	94.51	94.95	1,450,346	+0.00(+0.00%)
Feb 16, 2018		94.95	94.95	94.95	0	+0.05(+0.05%)
Feb 15, 2018		95.25	93.47	94.90	1,994,749	+0.98(+1.04%)
Feb 14, 2018	92.37	94.94	92.02	93.92	2,366,467	+0.93(+1.00%)
Feb 13, 2018	91.64	93.25	91.47	92.99	1,212,795	+0.60(+0.65%)
Feb 12, 2018	92.62	93.07	90.64	92.39	1,608,582	+0.41(+0.45%)
Feb 09, 2018	91.20	92.88	89.07	91.98	2,693,411	+1.76(+1.95%)
Feb 08, 2018	92.70	93.30	90.16	90.22	2,235,801	-2.28(-2.47%)
Feb 07, 2018	92.37	93.44	92.13	92.50	2,015,942	-0.29(-0.31%)
Feb 06, 2018	88.96	93.19	88.47	92.79	3,567,582	+1.28(+1.40%)
Feb 05, 2018	93.00	93.72	89.89	91.52	2,798,269	-2.20(-2.35%)
Feb 02, 2018	95.45	96.12	93.83	93.72	2,571,763	-2.40(-2.49%)
Feb 01, 2018	94.71	97.36	94.28	96.11	3,397,228	+1.02(+1.07%)
Jan 31, 2018	95.89	97.00	94.23	95.10	3,954,953	-0.27(-0.29%)
Jan 30, 2018	95.46	98.22	95.46	95.37	6,980,786	+3.60(+3.92%)
Jan 29, 2018	90.96	92.52	90.58	91.77	3,838,516	+0.52(+0.57%)
Jan 26, 2018	87.48	91.30	87.16	91.25	3,852,659	+3.99(+4.57%)
Jan 25, 2018	86.50	86.78	86.35	87.27	2,197,517	+1.26(+1.46%)
Jan 24, 2018	86.54	86.88	85.60	86.01	1,239,899	-0.23(-0.26%)
Jan 23, 2018	86.78	87.15	85.74	86.23	1,630,078	-1.06(-1.22%)
Jan 22, 2018	87.31	87.79	86.56	87.29	1,961,534	-0.14(-0.16%)
Jan 19, 2018	84.91	87.73	84.66	87.44	4,472,243	+2.73(+3.22%)
Jan 18, 2018	84.20	85.06	83.79	84.71	2,245,635	+0.67(+0.79%)
Jan 17, 2018	83.70	84.31	83.28	84.04	1,410,132	+0.57(+0.69%)
Jan 16, 2018	83.69	84.63	83.20	83.47	2,529,184	-0.01(-0.01%)
Jan 12, 2018		83.48	83.48	83.48	0	+1.72(+2.10%)
Jan 11, 2018	80.21	82.13	80.19	81.76	2,032,924	+1.89(+2.37%)
Jan 10, 2018			79.83	79.87	1,851,565	-0.98(-1.21%)
Jan 09, 2018	81.32	81.80	80.79	80.85	1,954,253	-0.70(-0.86%)
Jan 08, 2018	81.45	81.72	80.66	81.55	1,454,607	-0.17(-0.21%)
Jan 05, 2018	81.02	81.81	80.13	81.72	3,275,357	+0.91(+1.13%)
Jan 04, 2018	81.17	81.54	80.28	80.81	2,925,638	-1.02(-1.24%)
Jan 03, 2018	83.39	83.95	81.42	81.82	2,555,300	-2.32(-2.76%)

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.