Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		87.30	87.30	87.30	0	+1.14(+1.32%)
Mar 28, 2018	85.12	86.80	84.31	86.17	502,972	+1.18(+1.38%)
Mar 27, 2018	87.21	87.83	84.45	84.99	524,033	-2.05(-2.35%)
Mar 26, 2018	84.72	87.15	84.52	87.04	693,774	+3.65(+4.38%)
Mar 23, 2018	86.95	87.32	83.19	83.38	719,310	-3.56(-4.09%)
Mar 22, 2018	88.52	88.98	86.91	86.94	629,851	-2.34(-2.62%)
Mar 21, 2018	89.52	90.18	88.91	89.28	400,021	-0.01(-0.01%)
Mar 20, 2018	89.85	89.85	88.63	89.28	232,119	-0.15(-0.17%)
Mar 19, 2018	90.17	90.17	88.28	89.43	384,450	-0.77(-0.86%)
Mar 16, 2018	90.04	91.33	89.94	90.21	1,163,692	+0.34(+0.38%)
Mar 15, 2018	89.86	90.35	89.14	89.87	488,400	+0.16(+0.18%)
Mar 14, 2018	90.60	90.60	89.50	89.70	488,305	-0.69(-0.76%)
Mar 13, 2018	91.25	91.34	89.85	90.40	334,196	-0.69(-0.76%)
Mar 12, 2018	90.58	91.44	90.30	91.09	472,308	+0.54(+0.60%)
Mar 09, 2018	90.12	90.59	89.05	90.54	639,546	+1.31(+1.47%)
Mar 08, 2018	90.28	90.28	88.43	89.24	312,535	-0.63(-0.70%)
Mar 07, 2018		90.23		89.86	634,082	+0.12(+0.14%)
Mar 06, 2018	89.12	89.98	87.89	89.74	331,561	+0.87(+0.98%)
Mar 05, 2018	87.00	89.29	86.00	88.86	333,096	+1.52(+1.74%)
Mar 02, 2018	85.39	87.47	84.72	87.34	324,649	+1.13(+1.31%)
Mar 01, 2018	85.56	87.24	84.96	86.21	393,392	+0.63(+0.73%)
Feb 28, 2018	87.15	88.31	85.56	85.59	314,613	-1.22(-1.40%)
Feb 27, 2018	87.98	89.35	86.81	86.81	303,533	-1.12(-1.27%)
Feb 26, 2018	87.45	88.02	86.25	87.93	256,902	+0.70(+0.81%)
Feb 23, 2018	86.17	87.30	85.87	87.22	271,027	+1.54(+1.80%)
Feb 22, 2018			85.25	85.68	932,894	-1.72(-1.97%)
Feb 21, 2018	86.90	88.75	86.62	87.40	467,914	+0.66(+0.76%)
Feb 20, 2018	88.88	89.25	86.24	86.75	620,602	-2.57(-2.88%)
Feb 16, 2018		89.32	89.32	89.32	0	+0.96(+1.08%)
Feb 15, 2018	88.55	89.05	87.75	88.36	306,068	+0.02(+0.02%)
Feb 14, 2018	85.60	88.47	85.59	88.34	278,078	+2.47(+2.88%)
Feb 13, 2018	84.55	86.04	84.28	85.87	676,548	+0.79(+0.93%)
Feb 12, 2018	83.88	85.63	83.72	85.08	425,617	+1.50(+1.79%)
Feb 09, 2018	83.36	83.96	81.79	83.58	744,302	+1.09(+1.32%)
Feb 08, 2018		84.77	82.49	82.49	599,122	-2.28(-2.68%)
Feb 07, 2018	84.51	85.56	83.83	84.77	442,040	+0.08(+0.10%)
Feb 06, 2018	81.60	85.07	80.88	84.68	736,498	+0.21(+0.25%)
Feb 05, 2018	84.92	86.51	83.42	84.47	398,059	-1.84(-2.13%)
Feb 02, 2018	87.25	88.50	85.81	86.31	452,079	-1.20(-1.38%)
Feb 01, 2018	86.85	87.57	85.84	87.52	527,639	+0.40(+0.46%)
Jan 31, 2018	87.92	87.92	86.74	87.12	987,824	-0.16(-0.19%)
Jan 30, 2018	87.18	87.18	86.88	87.28	811,104	-0.57(-0.65%)
Jan 29, 2018	86.87	88.51	86.49	87.85	890,281	+0.87(+1.00%)
Jan 26, 2018	87.93	89.05	86.53	86.99	743,981	-0.36(-0.41%)
Jan 25, 2018	84.73	87.55	84.32	87.35	981,103	+3.62(+4.32%)
Jan 24, 2018	83.99	84.29	83.11	83.73	566,228	+0.16(+0.19%)
Jan 23, 2018	83.09	84.01	82.98	83.57	803,867	+0.06(+0.07%)
Jan 22, 2018	82.97	83.56	82.29	83.51	356,894	+0.41(+0.49%)
Jan 19, 2018	82.09	83.11	82.08	83.10	363,258	+1.11(+1.36%)
Jan 18, 2018	82.96	82.96	81.77	81.99	632,851	-0.91(-1.10%)
Jan 17, 2018	82.61	83.20	81.72	82.90	581,627	+0.54(+0.66%)
Jan 16, 2018	82.87	83.46	81.86	82.36	369,855	-0.25(-0.30%)
Jan 12, 2018		82.61	82.61	82.61	0	-0.19(-0.23%)
Jan 11, 2018	81.54	82.99	81.17	82.79	531,257	+1.54(+1.89%)
Jan 10, 2018	79.72	82.97	79.72	81.25	640,579	+1.67(+2.10%)
Jan 09, 2018	78.51	80.62	78.50	79.58	558,629	+1.31(+1.67%)
Jan 08, 2018	78.43	78.45	77.78	78.27	292,426	-0.09(-0.11%)
Jan 05, 2018	78.10	78.45	77.59	78.36	381,892	+0.79(+1.01%)
Jan 04, 2018	78.50	79.10	77.39	77.58	525,094	-0.30(-0.39%)
Jan 03, 2018	77.95	78.27	77.38	77.88	361,815	-0.07(-0.09%)

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.