Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		90.47	90.47	90.47	0	+2.37(+2.69%)
Mar 28, 2018	89.60	90.09	88.09	88.10	1,299,088	-3.38(-3.70%)
Mar 27, 2018	92.47	93.08	90.98	91.49	905,737	-0.92(-1.00%)
Mar 26, 2018	91.36	92.75	90.96	92.41	573,638	+2.57(+2.86%)
Mar 23, 2018	91.60	92.11	89.80	89.85	967,507	-1.57(-1.72%)
Mar 22, 2018	91.76	93.02	91.16	91.42	974,253	-1.64(-1.77%)
Mar 21, 2018	91.82	93.94	91.59	93.06	597,089	+0.99(+1.07%)
Mar 20, 2018	91.58	92.41	91.32	92.08	363,378	+0.23(+0.25%)
Mar 19, 2018	92.33	92.53	91.40	91.85	670,401	-1.20(-1.29%)
Mar 16, 2018	92.78	93.29	92.31	93.04	814,100	+0.24(+0.25%)
Mar 15, 2018	93.14	93.27	92.64	92.81	542,110	-0.43(-0.46%)
Mar 14, 2018	94.28	94.53	93.00	93.24	812,929	+0.07(+0.08%)
Mar 13, 2018	93.50	93.93	92.80	93.16	651,326	+0.24(+0.26%)
Mar 12, 2018	93.24	93.86	92.57	92.92	731,205	-0.79(-0.85%)
Mar 09, 2018	93.19	93.77	92.76	93.71	672,488	+0.73(+0.79%)
Mar 08, 2018	93.61	93.80	92.51	92.98	1,131,154	-0.76(-0.81%)
Mar 07, 2018		94.17	92.71	93.74	760,500	+0.09(+0.09%)
Mar 06, 2018	93.12	93.90	92.84	93.65	1,413,524	+1.32(+1.43%)
Mar 05, 2018	90.80	92.47	90.76	92.33	1,184,120	+1.68(+1.85%)
Mar 02, 2018	88.84	91.20	88.43	90.65	1,691,044	+1.74(+1.96%)
Mar 01, 2018	88.56	91.84	86.94	88.91	2,024,736	-0.01(-0.01%)
Feb 28, 2018	88.72	90.53	88.57	88.92	1,494,125	-1.85(-2.04%)
Feb 27, 2018	91.47	92.31	90.74	90.78	1,479,198	-1.51(-1.63%)
Feb 26, 2018	91.33	92.35	90.89	92.28	488,976	+1.26(+1.38%)
Feb 23, 2018	90.59	91.19	90.32	91.02	760,589	+0.45(+0.49%)
Feb 22, 2018		90.78		90.58	901,327	+0.97(+1.09%)
Feb 21, 2018	89.77	91.27	89.39	89.60	1,070,056	+0.12(+0.13%)
Feb 20, 2018	88.55	90.40	88.20	89.48	1,193,550	-0.64(-0.71%)
Feb 16, 2018		90.12	90.12	90.12	0	-0.40(-0.44%)
Feb 15, 2018	90.15	90.81	89.21	90.52	731,042	+0.80(+0.90%)
Feb 14, 2018	86.60	90.23	86.60	89.71	822,018	+1.99(+2.27%)
Feb 13, 2018	87.23	88.19	86.99	87.72	915,887	+0.12(+0.13%)
Feb 12, 2018	86.86	88.48	86.86	87.61	723,587	+0.75(+0.86%)
Feb 09, 2018	85.50	87.42	84.44	86.86	1,712,944	+1.72(+2.02%)
Feb 08, 2018	88.53	88.58	85.10	85.14	1,619,948	-3.57(-4.03%)
Feb 07, 2018	87.87	90.20	87.47	88.71	1,853,073	-0.41(-0.46%)
Feb 06, 2018	85.94	89.90	85.85	89.12	1,617,408	+1.55(+1.77%)
Feb 05, 2018	89.13	89.71	86.60	87.57	973,352	-1.81(-2.03%)
Feb 02, 2018	90.26	90.51	89.52	89.38	1,206,523	-2.50(-2.72%)
Feb 01, 2018	92.97	93.06	91.68	91.88	1,392,877	-2.19(-2.33%)
Jan 31, 2018	93.24	94.30	92.69	94.08	1,981,151	+1.69(+1.83%)
Jan 30, 2018	89.43	92.83	88.97	92.39	4,296,894	+6.90(+8.07%)
Jan 29, 2018	83.97	85.60	83.87	85.49	1,432,993	+0.51(+0.60%)
Jan 26, 2018	84.66	85.20	84.66	84.99	846,337	+0.47(+0.56%)
Jan 25, 2018	85.44	85.48	84.21	84.52	1,142,946	-1.02(-1.19%)
Jan 24, 2018	85.05	85.78	84.86	85.54	504,591	+0.86(+1.01%)
Jan 23, 2018	84.79	84.91	84.45	84.68	683,090	-0.09(-0.11%)
Jan 22, 2018	84.24	84.78	83.79	84.77	723,102	+0.44(+0.52%)
Jan 19, 2018	84.24	84.66	84.03	84.33	580,281	+0.47(+0.56%)
Jan 18, 2018	84.74	84.74	83.59	83.86	820,941	-0.73(-0.86%)
Jan 17, 2018	84.06	84.90	83.72	84.59	724,262	+0.59(+0.71%)
Jan 16, 2018	83.93	84.77	83.50	84.00	839,442	-0.24(-0.29%)
Jan 12, 2018		84.24	84.24	84.24	0	+0.78(+0.94%)
Jan 11, 2018	82.02	83.53	82.01	83.45	413,345	+2.06(+2.53%)
Jan 10, 2018	81.99	82.32	81.01	81.39	926,036	-0.62(-0.75%)
Jan 09, 2018	81.85	82.43	81.57	82.01	411,795	+0.11(+0.13%)
Jan 08, 2018	81.61	82.12	81.31	81.91	875,292	-0.56(-0.67%)
Jan 05, 2018	81.54	82.73	81.54	82.46	856,338	+1.63(+2.02%)
Jan 04, 2018	80.05	80.96	80.00	80.83	911,818	+1.10(+1.38%)
Jan 03, 2018	79.06	79.86	79.06	79.73	438,625	+0.70(+0.89%)

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.