Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	89.03	89.38	88.45	88.63	2,411,750	-0.43(-0.49%)
Mar 30, 2017	88.84	89.80	88.84	89.07	2,208,656	+0.05(+0.05%)
Mar 29, 2017	88.47	89.12	88.33	89.02	1,767,320	+0.09(+0.11%)
Mar 28, 2017	87.68	89.40	87.52	88.93	2,398,145	+1.24(+1.42%)
Mar 27, 2017	87.51	88.02	87.01	87.68	2,286,319	-0.31(-0.35%)
Mar 24, 2017	87.99	88.33	87.76	87.99	2,417,225	+0.34(+0.39%)
Mar 23, 2017	86.71	88.17	86.66	87.65	4,949,933	+0.94(+1.09%)
Mar 22, 2017	84.01	86.82	83.81	86.71	4,824,257	+2.86(+3.41%)
Mar 21, 2017	84.72	86.18	83.45	83.85	5,829,439	+0.40(+0.47%)
Mar 20, 2017	83.14	83.98	83.11	83.46	2,335,603	+0.33(+0.40%)
Mar 17, 2017	83.18	83.28	82.71	83.13	3,203,870	+0.25(+0.31%)
Mar 16, 2017	82.65	83.29	82.21	82.87	1,961,964	+0.23(+0.27%)
Mar 15, 2017	81.58	82.90	81.57	82.65	2,137,991	+1.46(+1.80%)
Mar 14, 2017	81.74	81.74	81.17	81.19	2,187,714	-0.72(-0.87%)
Mar 13, 2017	81.49	81.95	81.33	81.90	2,376,091	+0.39(+0.47%)
Mar 10, 2017	81.86	81.90	80.96	81.52	2,324,299	+0.29(+0.36%)
Mar 09, 2017	81.35	81.98	80.98	81.23	2,025,641	-0.08(-0.09%)
Mar 08, 2017	80.89	81.60	80.59	81.30	2,878,723	+0.23(+0.28%)
Mar 07, 2017	81.56	81.73	80.87	81.08	2,028,577	-0.54(-0.66%)
Mar 06, 2017	81.48	81.91	80.99	81.61	2,238,828	-0.07(-0.08%)
Mar 03, 2017	82.20	82.53	81.33	81.68	2,190,649	-0.69(-0.83%)
Mar 02, 2017	83.01	83.02	82.08	82.37	3,152,401	-0.91(-1.10%)
Mar 01, 2017	82.35	83.69	82.23	83.28	2,751,502	+1.41(+1.72%)
Feb 28, 2017	82.17	82.58	81.77	81.87	2,749,061	-0.43(-0.53%)
Feb 27, 2017	81.85	82.49	81.64	82.30	2,003,162	+0.35(+0.42%)
Feb 24, 2017	81.90	82.43	81.69	81.95	2,679,534	+0.08(+0.09%)
Feb 23, 2017	82.65	82.81	81.84	81.88	2,139,451	-0.64(-0.78%)
Feb 22, 2017	82.54	82.85	82.45	82.52	2,111,127	-0.01(-0.01%)
Feb 21, 2017	83.04	83.36	82.29	82.53	3,877,963	-1.28(-1.53%)
Feb 17, 2017		83.81	83.81	83.81	0	-0.08(-0.09%)
Feb 16, 2017	83.57	85.41	83.00	83.89	3,642,058	-0.02(-0.02%)
Feb 15, 2017	82.13	83.90	81.86	83.90	3,674,018	+1.47(+1.79%)
Feb 14, 2017	81.89	82.45	81.65	82.43	2,523,492	+0.48(+0.58%)
Feb 13, 2017	81.45	81.99	81.21	81.95	1,603,757	+0.87(+1.08%)
Feb 10, 2017	81.59	81.59	81.07	81.08	1,990,370	-0.32(-0.39%)
Feb 09, 2017	81.47	81.57	80.90	81.40	2,623,718	+0.40(+0.50%)
Feb 08, 2017	80.40	81.11	80.07	81.00	1,993,279	+0.52(+0.64%)
Feb 07, 2017	80.25	80.97	80.24	80.48	1,650,181	+0.15(+0.19%)
Feb 06, 2017	80.15	80.41	79.91	80.33	1,305,336	+0.19(+0.23%)
Feb 03, 2017	79.51	80.21	79.51	80.14	1,478,502	+0.89(+1.12%)
Feb 02, 2017	79.16	79.54	78.61	79.25	1,923,248	-0.13(-0.17%)
Feb 01, 2017	79.24	79.92	79.04	79.38	2,390,172	+0.04(+0.05%)
Jan 31, 2017	79.95	79.95	79.12	79.35	2,624,990	-0.62(-0.77%)
Jan 30, 2017	80.50	80.50	79.33	79.97	2,401,052	-0.77(-0.95%)
Jan 27, 2017	80.63	80.96	80.22	80.73	1,805,558	+0.23(+0.28%)
Jan 26, 2017	80.46	80.88	80.23	80.51	2,290,504	+0.22(+0.27%)
Jan 25, 2017	79.52	80.38	79.01	80.29	2,233,430	+1.03(+1.30%)
Jan 24, 2017	79.11	79.69	78.80	79.26	1,552,223	+0.13(+0.17%)
Jan 23, 2017	78.92	79.28	78.61	79.13	1,548,128	-0.01(-0.01%)
Jan 20, 2017	79.60	80.43	78.93	79.14	2,611,983	-0.14(-0.18%)
Jan 19, 2017	78.52	79.99	78.52	79.28	3,694,561	+1.44(+1.84%)
Jan 18, 2017	77.29	77.93	76.97	77.85	1,564,633	+0.58(+0.75%)
Jan 17, 2017	77.44	77.75	77.10	77.26	2,253,585	-0.24(-0.31%)
Jan 13, 2017		77.51	77.51	77.51	0	+0.70(+0.92%)
Jan 12, 2017	77.55	77.62	76.01	76.80	2,432,715	-0.89(-1.15%)
Jan 11, 2017	77.17	78.24	76.72	77.70	3,079,372	+0.85(+1.11%)
Jan 10, 2017	76.99	77.30	76.59	76.84	2,311,511	-0.30(-0.39%)
Jan 09, 2017	76.95	77.56	76.53	77.14	2,818,148	-0.05(-0.06%)
Jan 06, 2017	76.71	77.86	76.27	77.19	2,458,922	+0.49(+0.64%)
Jan 05, 2017	76.97	77.91	76.59	76.70	3,015,509	-0.53(-0.68%)
Jan 04, 2017	77.60	78.22	77.14	77.23	4,282,140	-0.15(-0.19%)

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.