Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.20	85.20	85.20	0	+1.55(+1.86%)
Mar 28, 2018	84.79	85.33	83.29	83.64	1,411,599	-1.05(-1.24%)
Mar 27, 2018	86.26	86.50	84.24	84.69	1,289,973	-1.17(-1.36%)
Mar 26, 2018	84.74	85.96	84.03	85.85	1,528,275	+2.30(+2.75%)
Mar 23, 2018	86.04	86.35	83.30	83.55	1,564,800	-2.21(-2.58%)
Mar 22, 2018	87.67	87.67	85.53	85.76	1,279,700	-2.90(-3.27%)
Mar 21, 2018	88.82	89.76	88.52	88.66	1,364,816	+0.03(+0.03%)
Mar 20, 2018	88.46	89.69	88.31	88.63	1,129,530	+0.44(+0.50%)
Mar 19, 2018	88.95	89.07	87.31	88.19	948,282	-0.96(-1.07%)
Mar 16, 2018	89.82	89.87	88.63	89.15	2,329,696	-0.74(-0.82%)
Mar 15, 2018	88.17	89.99	87.80	89.89	2,360,385	+1.89(+2.15%)
Mar 14, 2018	88.54	88.86	87.51	87.99	1,411,958	+0.08(+0.09%)
Mar 13, 2018	88.20	89.02	87.49	87.92	1,412,778	+0.16(+0.18%)
Mar 12, 2018	89.32	89.63	87.59	87.76	1,380,404	-1.54(-1.73%)
Mar 09, 2018	87.94	89.31	87.55	89.30	2,025,419	+2.14(+2.46%)
Mar 08, 2018	86.88	87.33	86.26	87.16	1,959,209	+0.25(+0.29%)
Mar 07, 2018		87.18	85.45	86.91	1,999,675	+0.24(+0.28%)
Mar 06, 2018	86.45	87.58	85.63	86.67	1,977,893	+0.77(+0.89%)
Mar 05, 2018	85.50	86.31	84.73	85.90	3,565,357	-0.07(-0.08%)
Mar 02, 2018	84.79	86.25	83.74	85.97	2,868,778	+0.42(+0.49%)
Mar 01, 2018	88.65	88.72	85.49	85.55	2,648,839	-2.92(-3.30%)
Feb 28, 2018	90.21	91.05	88.46	88.47	1,823,392	-1.28(-1.42%)
Feb 27, 2018	90.40	91.43	89.75	89.75	1,551,845	-0.57(-0.63%)
Feb 26, 2018	89.96	90.64	88.88	90.32	2,168,738	+0.50(+0.55%)
Feb 23, 2018	90.64	90.80	89.24	89.82	1,559,262	-0.16(-0.18%)
Feb 22, 2018			89.77	89.98	1,299,942	+0.30(+0.33%)
Feb 21, 2018	89.87	90.91	88.97	89.68	2,960,579	-0.03(-0.03%)
Feb 20, 2018	90.16	90.86	89.37	89.71	1,654,042	-0.99(-1.09%)
Feb 16, 2018		90.69	90.69	90.69	0	-0.98(-1.07%)
Feb 15, 2018	90.92	92.02	89.54	91.67	1,585,900	+1.61(+1.79%)
Feb 14, 2018	89.36	90.40	89.36	90.06	1,859,048	+0.13(+0.14%)
Feb 13, 2018		90.58	89.30	89.93	1,175,906	-0.65(-0.71%)
Feb 12, 2018	89.55	91.39	89.34	90.58	1,490,410	+1.74(+1.96%)
Feb 09, 2018	88.38	89.55	85.43	88.83	2,360,427	+1.55(+1.78%)
Feb 08, 2018	90.79	90.94	87.22	87.28	2,119,034	-3.58(-3.94%)
Feb 07, 2018	91.39	93.27	90.81	90.85	2,117,873	-0.56(-0.61%)
Feb 06, 2018	88.38	91.95	87.51	91.41	3,043,768	+0.27(+0.30%)
Feb 05, 2018	94.19	94.92	90.01	91.14	1,607,812	-3.75(-3.95%)
Feb 02, 2018	95.62	96.11	94.72	94.89	2,610,922	-1.35(-1.41%)
Feb 01, 2018	94.00	97.31	93.90	96.24	3,633,953	+1.96(+2.08%)
Jan 31, 2018	93.03	94.43	90.97	94.28	4,422,258	+2.09(+2.27%)
Jan 30, 2018	93.07	93.38	91.44	92.19	2,521,782	-1.34(-1.43%)
Jan 29, 2018	93.29	94.81	93.25	93.52	2,048,074	+0.05(+0.05%)
Jan 26, 2018	91.65	93.51	91.16	93.47	1,625,416	+2.24(+2.46%)
Jan 25, 2018	92.31	92.31	90.53	91.23	1,075,211	-0.41(-0.45%)
Jan 24, 2018	91.85	93.00	91.35	91.64	1,745,193	+0.21(+0.23%)
Jan 23, 2018	90.94	91.51	90.00	91.43	1,627,158	+1.92(+2.15%)
Jan 22, 2018	90.39	90.50	88.96	89.51	1,200,774	-1.09(-1.20%)
Jan 19, 2018	90.47	90.71	89.79	90.60	1,147,458	+0.60(+0.66%)
Jan 18, 2018	89.58	90.78	89.22	90.00	1,242,193	+0.15(+0.17%)
Jan 17, 2018	90.14	90.39	89.41	89.85	1,170,504	-0.08(-0.09%)
Jan 16, 2018	91.54	91.59	89.65	89.93	1,455,413	-0.84(-0.92%)
Jan 12, 2018		90.76	90.76	90.76	0	-0.89(-0.97%)
Jan 11, 2018	90.66	92.25	90.46	91.65	1,904,834	+1.01(+1.11%)
Jan 10, 2018	90.54	90.76	89.77	90.64	1,500,788	+0.09(+0.10%)
Jan 09, 2018	90.40	90.97	90.10	90.56	1,778,582	+0.47(+0.52%)
Jan 08, 2018	89.71	90.60	89.53	90.09	1,983,872	+0.71(+0.79%)
Jan 05, 2018	90.33	90.53	89.01	89.38	1,401,706	-0.68(-0.75%)
Jan 04, 2018	89.74	90.93	89.58	90.06	1,296,808	+0.44(+0.49%)
Jan 03, 2018	88.34	89.73	88.13	89.62	1,290,109	+1.20(+1.35%)

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.