Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		106.19	106.19	106.19	0	+2.19(+2.10%)
Mar 28, 2018	106.25	106.80	102.68	104.01	1,113,236	-2.41(-2.27%)
Mar 27, 2018	113.49	114.19	105.57	106.42	961,714	-6.17(-5.48%)
Mar 26, 2018	107.81	112.86	107.58	112.59	1,031,865	+6.99(+6.62%)
Mar 23, 2018	107.81	110.29	105.43	105.60	1,274,273	-3.90(-3.56%)
Mar 22, 2018	110.39	111.45	108.62	109.50	636,027	-2.25(-2.02%)
Mar 21, 2018	109.86	112.66	109.27	111.75	645,113	+1.89(+1.72%)
Mar 20, 2018	106.86	110.43	106.57	109.86	401,193	+3.03(+2.83%)
Mar 19, 2018	108.00	108.69	104.98	106.84	600,677	-1.92(-1.76%)
Mar 16, 2018	108.58	109.14	107.14	108.75	943,101	+0.16(+0.15%)
Mar 15, 2018	110.06	110.17	107.41	108.60	510,914	-1.41(-1.29%)
Mar 14, 2018	109.13	110.95	108.16	110.01	379,971	+1.71(+1.58%)
Mar 13, 2018	109.75	110.18	107.53	108.30	503,682	-0.67(-0.62%)
Mar 12, 2018	108.77	110.10	107.71	108.97	465,457	+0.24(+0.22%)
Mar 09, 2018	108.77	109.02	107.00	108.73	665,247	+0.61(+0.57%)
Mar 08, 2018	107.22	108.51	106.48	108.12	497,597	+1.82(+1.71%)
Mar 07, 2018		106.96		106.30	629,440	+1.62(+1.55%)
Mar 06, 2018	103.74	105.21	102.63	104.68	656,243	+1.52(+1.48%)
Mar 05, 2018	101.15	103.88	100.67	103.16	780,847	+1.79(+1.77%)
Mar 02, 2018	96.47	101.56	95.84	101.37	726,241	+3.71(+3.80%)
Mar 01, 2018	98.15	98.74	95.58	97.66	666,622	-0.16(-0.16%)
Feb 28, 2018	98.50	100.30	97.78	97.82	462,271	-0.69(-0.70%)
Feb 27, 2018	98.39	100.06	98.09	98.51	732,409	+0.13(+0.13%)
Feb 26, 2018	97.90	98.84	97.46	98.38	535,274	+1.06(+1.09%)
Feb 23, 2018	95.78	97.33	94.95	97.32	427,158	+2.28(+2.40%)
Feb 22, 2018	94.77	95.89	94.22	95.04	366,827	+0.48(+0.51%)
Feb 21, 2018	94.94	96.47	94.52	94.55	605,861	-0.14(-0.15%)
Feb 20, 2018	93.20	96.03	91.96	94.69	730,761	+0.85(+0.91%)
Feb 16, 2018		93.84	93.84	93.84	0	-0.11(-0.12%)
Feb 15, 2018	91.81	94.58	90.51	93.95	920,616	+2.90(+3.18%)
Feb 14, 2018	87.49	91.57	87.24	91.05	1,334,802	+3.14(+3.58%)
Feb 13, 2018		88.23		87.91	1,020,184	+4.34(+5.19%)
Feb 12, 2018	83.19	84.21	82.47	83.57	962,980	+1.15(+1.39%)
Feb 09, 2018	83.07	83.78	79.49	82.42	1,351,395	+0.44(+0.54%)
Feb 08, 2018	84.47	84.75	82.00	81.98	1,167,419	-1.58(-1.89%)
Feb 07, 2018	85.91	87.02	81.18	83.56	2,035,982	-2.09(-2.44%)
Feb 06, 2018		86.47	83.13	85.64	1,472,563	+1.20(+1.42%)
Feb 05, 2018	86.33	87.87	82.55	84.45	1,196,629	-3.11(-3.56%)
Feb 02, 2018	88.59	88.99	87.12	87.56	953,444	-1.60(-1.80%)
Feb 01, 2018	90.22	91.09	88.94	89.16	536,301	-1.45(-1.60%)
Jan 31, 2018	90.98	92.16	89.84	90.62	535,826	+0.24(+0.26%)
Jan 30, 2018	90.28	91.96	89.62	90.38	509,806	-1.24(-1.35%)
Jan 29, 2018	91.93	92.32	90.49	91.62	522,061	-0.29(-0.31%)
Jan 26, 2018	89.75	92.05	89.24	91.90	817,367	+3.02(+3.39%)
Jan 25, 2018	90.03	90.25	88.55	88.89	495,290	-0.67(-0.75%)
Jan 24, 2018	91.41	91.73	89.24	89.56	1,460,075	-1.39(-1.53%)
Jan 23, 2018	92.17	92.56	90.93	90.95	923,283	-0.33(-0.36%)
Jan 22, 2018	90.31	91.78	89.56	91.28	1,134,115	+1.11(+1.23%)
Jan 19, 2018	88.37	90.76	88.05	90.17	782,026	+2.05(+2.32%)
Jan 18, 2018	87.54	88.90	86.57	88.13	612,064	+0.76(+0.87%)
Jan 17, 2018	86.96	87.72	86.11	87.37	470,298	+1.38(+1.61%)
Jan 16, 2018	89.00	89.90	85.66	85.98	925,212	-1.78(-2.03%)
Jan 12, 2018		87.76	87.76	87.76	0	+4.20(+5.03%)
Jan 11, 2018	83.58	84.44	82.83	83.56	884,138	+0.12(+0.14%)
Jan 10, 2018				83.44	354,669	-0.34(-0.40%)
Jan 09, 2018	84.05	84.31	83.39	83.78	378,298	+0.08(+0.09%)
Jan 08, 2018	82.96	84.01	82.32	83.70	381,226	+0.75(+0.91%)
Jan 05, 2018	83.06	83.61	82.30	82.94	364,961	+0.76(+0.93%)
Jan 04, 2018	80.70	82.56	80.69	82.18	466,580	+2.06(+2.57%)
Jan 03, 2018	79.61	81.33	79.61	80.13	320,813	+0.58(+0.73%)

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.