Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		110.05	110.05	110.05	0	+4.09(+3.86%)
Mar 28, 2018	109.19	109.19	104.39	105.96	720,797	-3.33(-3.05%)
Mar 27, 2018	116.66	116.66	108.19	109.29	678,889	-6.61(-5.71%)
Mar 26, 2018	112.52	116.09	111.38	115.90	592,216	+5.66(+5.14%)
Mar 23, 2018	115.90	115.90	110.14	110.24	558,457	-6.09(-5.24%)
Mar 22, 2018	118.33	119.66	116.19	116.33	636,039	-3.05(-2.55%)
Mar 21, 2018	117.90	121.02	117.19	119.37	452,285	+1.47(+1.25%)
Mar 20, 2018	117.66	118.71	116.90	117.90	278,675	+0.62(+0.53%)
Mar 19, 2018	116.57	117.71	113.52	117.28	645,724	-0.28(-0.24%)
Mar 16, 2018	117.23	118.56	116.57	117.57	685,016	+0.28(+0.24%)
Mar 15, 2018	118.04	118.14	116.20	117.28	369,020	+0.00(+0.00%)
Mar 14, 2018	117.95	118.71	116.23	117.28	317,814	-0.05(-0.04%)
Mar 13, 2018	120.14	120.61	116.81	117.33	532,593	-1.76(-1.48%)
Mar 12, 2018	119.47	122.07	117.33	119.09	404,392	+0.29(+0.24%)
Mar 09, 2018	116.33	118.85	116.00	118.80	617,648	+3.62(+3.14%)
Mar 08, 2018	114.28	115.57	113.43	115.19	396,575	+1.57(+1.38%)
Mar 07, 2018		114.71	111.24	113.62	592,046	+0.48(+0.42%)
Mar 06, 2018	109.62	113.24	109.62	113.14	607,188	+4.19(+3.84%)
Mar 05, 2018	108.10	109.72	106.39	108.95	402,774	+0.10(+0.09%)
Mar 02, 2018	106.10	109.14	104.48	108.86	513,757	+1.76(+1.64%)
Mar 01, 2018	105.72	108.24	104.72	107.10	689,097	+1.14(+1.08%)
Feb 28, 2018	107.29	108.62	105.91	105.96	508,681	-0.86(-0.80%)
Feb 27, 2018	108.53	109.62	106.72	106.81	586,612	-1.43(-1.32%)
Feb 26, 2018	107.48	109.14	106.24	108.24	511,402	+0.95(+0.89%)
Feb 23, 2018	107.29	107.34	105.34	107.29	424,980	+1.27(+1.19%)
Feb 22, 2018	107.54	108.49	104.74	106.02	643,850	-0.57(-0.53%)
Feb 21, 2018	109.82	109.92	106.50	106.59	643,224	-2.42(-2.22%)
Feb 20, 2018	104.12	110.73	103.32	109.02	751,414	+4.51(+4.32%)
Feb 16, 2018		104.50	104.50	104.50	0	-1.05(-0.99%)
Feb 15, 2018	103.41	106.12	101.61	105.55	702,816	+3.37(+3.30%)
Feb 14, 2018	96.05	102.63	95.96	102.18	473,957	+5.46(+5.65%)
Feb 13, 2018	97.90	99.56	94.72	96.71	440,396	-1.28(-1.31%)
Feb 12, 2018	96.05	98.76	94.77	98.00	514,293	+3.09(+3.25%)
Feb 09, 2018	93.48	95.86	89.59	94.91	857,612	+2.71(+2.94%)
Feb 08, 2018		99.97	92.11	92.20	1,118,978	-6.13(-6.23%)
Feb 07, 2018	101.65	101.65	97.43	98.33	828,316	-3.52(-3.45%)
Feb 06, 2018	96.62	102.89	95.95	101.84	1,055,161	+1.35(+1.35%)
Feb 05, 2018	99.85	103.17	99.19	100.49	1,108,289	-0.83(-0.82%)
Feb 02, 2018	103.08	103.08	99.37	101.32	757,201	-2.33(-2.25%)
Feb 01, 2018	99.33	103.93	98.80	103.65	1,220,796	+6.46(+6.65%)
Jan 31, 2018	97.71	98.42	95.76	97.19	741,002	+0.48(+0.49%)
Jan 30, 2018	95.57	97.52	93.86	96.71	461,729	-0.67(-0.68%)
Jan 29, 2018	98.85	99.02	95.38	97.38	468,134	-1.61(-1.63%)
Jan 26, 2018	97.43	99.14	96.52	98.99	627,863	+2.61(+2.71%)
Jan 25, 2018	101.80	102.18	96.05	96.38	715,346	-3.66(-3.66%)
Jan 24, 2018	101.65	102.03	98.33	100.04	548,604	-2.38(-2.32%)
Jan 23, 2018	101.61	102.56	100.85	102.41	414,435	+1.00(+0.98%)
Jan 22, 2018	101.56	101.65	99.85	101.42	342,864	-0.24(-0.23%)
Jan 19, 2018	99.66	101.75	99.14	101.65	705,218	+2.28(+2.29%)
Jan 18, 2018	98.23	100.09	96.86	99.37	541,178	+1.24(+1.26%)
Jan 17, 2018	93.91	98.52	93.53	98.14	617,178	+5.37(+5.79%)
Jan 16, 2018	93.10	93.58	91.63	92.77	579,402	+1.38(+1.51%)
Jan 12, 2018		91.39	91.39	91.39	0	+0.19(+0.21%)
Jan 11, 2018	91.30	91.68	90.49	91.20	396,886	+0.47(+0.52%)
Jan 10, 2018				90.73	733,655	-2.28(-2.45%)
Jan 09, 2018	96.33	96.81	92.34	93.01	993,731	-3.37(-3.50%)
Jan 08, 2018	96.71	97.57	95.62	96.38	411,485	-0.09(-0.10%)
Jan 05, 2018	95.15	96.74	94.67	96.48	429,789	+1.66(+1.75%)
Jan 04, 2018	94.53	96.24	93.91	94.81	436,533	+0.76(+0.81%)
Jan 03, 2018	93.63	94.39	92.27	94.05	499,539	+0.86(+0.92%)

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.