Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		86.11	86.11	86.11	0	+1.71(+2.03%)
Mar 28, 2018	85.63	85.89	84.20	84.40	263,084	-1.08(-1.27%)
Mar 27, 2018	86.65	87.06	85.11	85.48	220,248	-0.89(-1.03%)
Mar 26, 2018	85.82	86.46	84.88	86.37	140,840	+1.60(+1.88%)
Mar 23, 2018	86.81	87.28	84.77	84.77	268,572	-1.89(-2.18%)
Mar 22, 2018	88.75	89.08	86.60	86.67	146,186	-2.86(-3.19%)
Mar 21, 2018	88.30	90.22	88.30	89.53	114,884	+1.13(+1.28%)
Mar 20, 2018	88.76	88.85	88.27	88.39	117,522	-0.20(-0.22%)
Mar 19, 2018	89.66	89.66	87.95	88.59	178,163	-1.33(-1.48%)
Mar 16, 2018	89.56	90.37	89.51	89.92	124,408	+0.18(+0.20%)
Mar 15, 2018	91.07	91.07	89.74	89.74	80,642	-1.26(-1.38%)
Mar 14, 2018	92.80	92.80	90.84	91.00	85,713	-1.31(-1.42%)
Mar 13, 2018	93.28	93.62	92.21	92.31	68,959	-0.52(-0.56%)
Mar 12, 2018	93.01	93.61	92.74	92.83	55,495	-0.14(-0.15%)
Mar 09, 2018	92.04	92.97	91.76	92.97	45,734	+1.50(+1.64%)
Mar 08, 2018	91.65	91.67	90.79	91.47	40,013	-0.02(-0.02%)
Mar 07, 2018		91.71		91.49	36,780	-0.20(-0.21%)
Mar 06, 2018	91.19	92.26	90.65	91.69	115,189	+1.05(+1.16%)
Mar 05, 2018	88.84	90.85	88.84	90.63	166,855	+1.29(+1.44%)
Mar 02, 2018	88.94	89.61	88.42	89.35	236,583	-0.02(-0.02%)
Mar 01, 2018	90.10	90.45	88.78	89.36	809,549	-0.58(-0.65%)
Feb 28, 2018	92.08	92.08	89.94	89.95	199,208	-1.97(-2.14%)
Feb 27, 2018	92.98	93.14	91.86	91.91	335,602	-1.23(-1.32%)
Feb 26, 2018	93.19	93.19	92.24	93.14	96,170	+0.29(+0.32%)
Feb 23, 2018	92.00	92.88	91.66	92.85	59,331	+1.36(+1.48%)
Feb 22, 2018				91.49	96,297	+0.52(+0.57%)
Feb 21, 2018	91.45	92.47	90.92	90.97	94,969	-0.22(-0.24%)
Feb 20, 2018	91.01	92.02	90.73	91.20	137,040	-0.36(-0.39%)
Feb 16, 2018		91.55	91.55	91.55	0	-0.03(-0.03%)
Feb 15, 2018	91.68	91.91	90.82	91.58	302,102	+0.55(+0.61%)
Feb 14, 2018	88.76	91.16	88.41	91.03	78,276	+1.53(+1.71%)
Feb 13, 2018	89.29	89.91	89.21	89.50	81,877	-0.27(-0.30%)
Feb 12, 2018	88.42	90.16	88.28	89.77	195,644	+2.01(+2.29%)
Feb 09, 2018	87.32	88.36	85.11	87.76	279,540	+1.39(+1.61%)
Feb 08, 2018	89.53	89.99	86.36	86.36	264,728	-3.07(-3.44%)
Feb 07, 2018	90.01	91.06	89.44	89.44	191,286	-1.09(-1.20%)
Feb 06, 2018	86.05	90.65	85.83	90.53	914,843	+1.55(+1.75%)
Feb 05, 2018	90.40	91.60	87.62	88.97	285,252	-1.85(-2.04%)
Feb 02, 2018	93.02	93.27	90.82	90.82	341,572	-2.76(-2.95%)
Feb 01, 2018	93.80	94.70	93.48	93.58	1,092,146	-1.16(-1.23%)
Jan 31, 2018	95.11	95.26	94.19	94.74	120,355	+0.05(+0.06%)
Jan 30, 2018	95.35	95.35	94.47	94.69	72,986	-0.98(-1.03%)
Jan 29, 2018	96.58	96.76	95.64	95.67	79,147	-0.85(-0.88%)
Jan 26, 2018	96.34	96.58	95.60	96.52	47,435	+0.27(+0.28%)
Jan 25, 2018	96.35	96.67	95.87	96.25	121,954	+0.71(+0.75%)
Jan 24, 2018	95.85	96.07	95.27	95.54	85,787	+0.34(+0.36%)
Jan 23, 2018	95.14	95.26	94.54	95.20	71,981	-0.06(-0.07%)
Jan 22, 2018	95.22	95.32	94.85	95.26	69,917	-0.11(-0.11%)
Jan 19, 2018	95.03	95.42	94.76	95.37	69,488	+0.70(+0.74%)
Jan 18, 2018	94.50	94.95	94.25	94.67	57,891	-0.29(-0.30%)
Jan 17, 2018	95.16	95.29	94.57	94.96	76,595	+0.40(+0.43%)
Jan 16, 2018	95.98	95.98	93.90	94.55	115,782	-1.14(-1.19%)
Jan 12, 2018		95.70	95.70	95.70	0	+0.00(+0.00%)
Jan 11, 2018	94.64	95.70	94.64	95.70	200,985	+1.40(+1.49%)
Jan 10, 2018	94.53	94.53	94.03	94.30	63,308	-0.30(-0.32%)
Jan 09, 2018	94.90	95.29	94.58	94.60	174,927	-0.22(-0.24%)
Jan 08, 2018	94.91	94.99	94.43	94.82	165,390	+0.03(+0.03%)
Jan 05, 2018	94.50	94.88	94.26	94.80	180,988	+0.85(+0.90%)
Jan 04, 2018	93.69	94.14	93.68	93.95	311,814	+0.77(+0.82%)
Jan 03, 2018	92.83	93.32	92.63	93.18	469,426	+0.50(+0.54%)

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.