Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.08	85.08	85.08	0	+1.38(+1.64%)
Mar 28, 2018	83.33	84.58	82.77	83.71	2,282,038	+0.58(+0.69%)
Mar 27, 2018	84.89	85.55	82.39	83.13	2,294,505	-1.29(-1.53%)
Mar 26, 2018	83.57	84.57	82.28	84.42	3,214,302	+2.38(+2.90%)
Mar 23, 2018	84.32	84.89	82.04	82.04	3,627,233	-2.01(-2.39%)
Mar 22, 2018	86.13	86.49	83.78	84.05	2,590,635	-3.13(-3.60%)
Mar 21, 2018	87.71	88.65	87.05	87.18	1,618,316	-0.44(-0.50%)
Mar 20, 2018	87.85	88.37	87.34	87.61	1,431,256	+0.02(+0.02%)
Mar 19, 2018	87.94	88.23	86.25	87.60	1,863,429	-0.63(-0.71%)
Mar 16, 2018	87.30	89.10	87.10	88.23	3,080,870	+1.16(+1.34%)
Mar 15, 2018	86.88	88.13	86.67	87.06	2,220,689	+0.75(+0.87%)
Mar 14, 2018	88.32	88.44	85.86	86.31	2,244,269	-1.44(-1.64%)
Mar 13, 2018	89.71	90.05	87.40	87.75	2,382,526	-1.46(-1.63%)
Mar 12, 2018	89.47	89.81	88.92	89.20	1,965,471	-0.29(-0.33%)
Mar 09, 2018	87.92	89.59	87.83	89.50	2,117,429	+2.34(+2.69%)
Mar 08, 2018	87.22	87.37	85.80	87.15	2,397,104	+0.46(+0.53%)
Mar 07, 2018		86.85	85.46	86.69	2,364,539	-0.36(-0.42%)
Mar 06, 2018	87.44	87.44	85.76	87.06	1,991,794	+0.12(+0.14%)
Mar 05, 2018	85.30	87.18	84.89	86.93	2,614,706	+1.05(+1.22%)
Mar 02, 2018	85.12	86.05	83.71	85.88	2,115,698	+0.19(+0.22%)
Mar 01, 2018	87.03	88.00	85.13	85.70	2,405,394	-1.26(-1.45%)
Feb 28, 2018	88.78	89.22	86.93	86.96	1,702,034	-1.17(-1.33%)
Feb 27, 2018	89.25	90.27	88.10	88.13	2,023,902	-1.33(-1.49%)
Feb 26, 2018	88.08	89.49	87.73	89.46	2,363,629	+1.52(+1.73%)
Feb 23, 2018	86.45	87.96	86.20	87.94	1,522,536	+2.10(+2.45%)
Feb 22, 2018			85.63	85.84	1,949,666	-0.64(-0.74%)
Feb 21, 2018	87.00	87.97	86.45	86.48	3,191,693	-0.95(-1.09%)
Feb 20, 2018	87.70	88.48	87.09	87.43	2,689,913	-0.95(-1.08%)
Feb 16, 2018		88.38	88.38	88.38	0	+0.76(+0.87%)
Feb 15, 2018	87.28	88.19	86.38	87.61	2,352,806	+1.15(+1.32%)
Feb 14, 2018	84.00	86.55	84.00	86.47	2,822,227	+1.84(+2.17%)
Feb 13, 2018				84.63	2,346,655	+0.11(+0.13%)
Feb 12, 2018	82.72	85.73	82.51	84.52	3,115,391	+2.81(+3.44%)
Feb 09, 2018	81.98	83.02	78.81	81.71	6,259,041	+0.55(+0.68%)
Feb 08, 2018	86.88	86.93	80.98	81.16	4,481,934	-5.59(-6.44%)
Feb 07, 2018	86.56	88.08	86.54	86.75	2,806,606	-0.28(-0.33%)
Feb 06, 2018	83.84	87.35	82.68	87.03	4,475,725	+0.39(+0.45%)
Feb 05, 2018	88.89	90.24	84.50	86.64	3,421,225	-3.16(-3.51%)
Feb 02, 2018	92.23	92.72	89.74	89.80	2,066,124	-2.78(-3.01%)
Feb 01, 2018	91.74	92.61	91.08	92.58	1,984,667	+0.67(+0.73%)
Jan 31, 2018	91.53	92.35	91.40	91.91	2,523,634	+0.43(+0.47%)
Jan 30, 2018	92.03	92.59	91.47	91.48	2,060,694	-1.00(-1.08%)
Jan 29, 2018	92.42	93.51	92.25	92.48	2,554,081	-0.27(-0.29%)
Jan 26, 2018	92.55	92.81	91.64	92.74	3,434,600	+0.57(+0.61%)
Jan 25, 2018	93.32	93.62	91.67	92.17	2,958,622	-0.88(-0.95%)
Jan 24, 2018	92.17	94.16	91.97	93.06	4,689,591	-0.40(-0.43%)
Jan 23, 2018	93.01	93.64	91.83	93.46	3,279,429	+0.19(+0.21%)
Jan 22, 2018	92.24	93.31	91.72	93.26	2,722,374	+0.98(+1.06%)
Jan 19, 2018	90.80	92.31	90.27	92.28	3,312,963	+0.86(+0.94%)
Jan 18, 2018	92.33	92.51	91.18	91.42	2,983,868	-0.87(-0.94%)
Jan 17, 2018	92.84	93.31	91.28	92.29	2,587,200	-0.03(-0.03%)
Jan 16, 2018	93.71	94.13	91.72	92.32	3,025,973	-0.89(-0.96%)
Jan 12, 2018		93.21	93.21	93.21	0	+0.89(+0.97%)
Jan 11, 2018	91.49	92.35	90.97	92.32	2,463,259	+1.13(+1.24%)
Jan 10, 2018		91.68		91.18	2,964,220	+1.28(+1.43%)
Jan 09, 2018	89.34	90.15	88.97	89.90	2,444,442	+0.79(+0.88%)
Jan 08, 2018	89.66	89.69	88.86	89.12	1,994,593	-0.56(-0.62%)
Jan 05, 2018	89.81	89.91	89.06	89.67	2,328,335	+0.01(+0.01%)
Jan 04, 2018	88.73	90.32	88.13	89.66	2,430,875	+1.75(+1.99%)
Jan 03, 2018	87.97	88.21	87.30	87.91	2,628,347	-0.15(-0.17%)

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.