Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		96.43	96.43	96.43	0	+1.23(+1.29%)
Mar 28, 2018	96.77	97.42	95.17	95.21	947,733	-1.80(-1.86%)
Mar 27, 2018	97.40	98.10	96.42	97.01	2,194,609	+0.13(+0.13%)
Mar 26, 2018	96.69	97.52	96.11	96.88	1,404,612	+1.38(+1.45%)
Mar 23, 2018	98.48	98.73	95.50	95.50	1,065,447	-2.67(-2.72%)
Mar 22, 2018	99.19	99.61	98.11	98.17	1,126,044	-1.73(-1.73%)
Mar 21, 2018	99.85	100.55	99.69	99.91	1,168,704	-0.27(-0.27%)
Mar 20, 2018	99.87	100.58	99.58	100.18	1,176,121	+0.59(+0.59%)
Mar 19, 2018	99.20	99.86	98.65	99.59	1,122,401	-0.07(-0.07%)
Mar 16, 2018	99.82	100.57	99.48	99.67	1,409,152	+0.03(+0.03%)
Mar 15, 2018	99.78	100.27	99.38	99.64	1,015,565	-0.14(-0.14%)
Mar 14, 2018	100.22	100.42	99.41	99.78	1,019,358	+0.23(+0.23%)
Mar 13, 2018	99.57	100.52	99.02	99.55	1,564,395	+0.34(+0.34%)
Mar 12, 2018	99.46	99.73	98.92	99.21	1,456,928	-0.22(-0.22%)
Mar 09, 2018	98.89	99.79	98.65	99.43	1,787,325	+0.57(+0.57%)
Mar 08, 2018	99.53	99.55	97.86	98.86	966,876	-0.34(-0.34%)
Mar 07, 2018		99.51		99.20	986,302	+0.42(+0.42%)
Mar 06, 2018	98.06	99.12	97.82	98.78	1,048,273	+1.01(+1.03%)
Mar 05, 2018	96.70	98.39	96.44	97.77	1,050,458	+0.89(+0.92%)
Mar 02, 2018	96.31	97.17	95.98	96.88	897,733	-0.03(-0.03%)
Mar 01, 2018	97.68	98.01	95.93	96.91	1,465,711	+0.15(+0.16%)
Feb 28, 2018	97.27	98.24	96.75	96.75	1,169,618	-0.43(-0.44%)
Feb 27, 2018	97.52	98.11	96.81	97.18	1,323,196	-0.18(-0.19%)
Feb 26, 2018	97.66	97.79	96.86	97.36	1,068,406	+0.08(+0.08%)
Feb 23, 2018	96.09	97.63	95.95	97.28	1,345,784	+1.82(+1.91%)
Feb 22, 2018			95.04	95.46	1,241,889	-0.24(-0.25%)
Feb 21, 2018	96.70	97.21	95.67	95.69	1,223,050	-0.69(-0.72%)
Feb 20, 2018	95.94	97.50	95.56	96.39	1,558,192	-0.15(-0.15%)
Feb 16, 2018		96.53	96.53	96.53	0	-0.20(-0.21%)
Feb 15, 2018	96.29	96.95	95.52	96.73	1,858,716	+1.01(+1.06%)
Feb 14, 2018	92.62	95.90	92.33	95.72	1,820,523	+2.81(+3.02%)
Feb 13, 2018	91.91	93.05	91.33	92.91	1,124,462	+0.58(+0.63%)
Feb 12, 2018	90.98	92.98	90.81	92.33	1,364,330	+1.98(+2.19%)
Feb 09, 2018	90.70	91.44	88.36	90.35	3,631,031	+0.36(+0.40%)
Feb 08, 2018	93.83	93.88	89.98	90.00	2,240,939	-3.55(-3.79%)
Feb 07, 2018	93.68	93.92	93.28	93.54	2,299,842	-0.12(-0.13%)
Feb 06, 2018		94.04	90.27	93.66	3,492,557	+0.22(+0.23%)
Feb 05, 2018	94.38	95.59	92.98	93.44	2,265,841	-1.23(-1.30%)
Feb 02, 2018	91.92	98.24	91.67	94.67	4,888,835	+4.33(+4.79%)
Feb 01, 2018	90.68	91.13	89.97	90.34	1,627,467	-0.31(-0.34%)
Jan 31, 2018	91.02	91.38	90.11	90.65	974,119	-0.31(-0.34%)
Jan 30, 2018	90.12	91.08	89.84	90.96	994,622	+0.57(+0.63%)
Jan 29, 2018	90.33	91.87	90.24	90.40	1,081,895	+0.16(+0.18%)
Jan 26, 2018	89.42	90.23	89.26	90.23	1,071,157	+1.20(+1.35%)
Jan 25, 2018	88.17	89.50	87.85	89.03	1,226,153	+1.68(+1.92%)
Jan 24, 2018	88.55	88.65	87.28	87.35	918,503	-0.84(-0.95%)
Jan 23, 2018	88.71	88.71	87.84	88.19	887,224	-0.52(-0.59%)
Jan 22, 2018	89.52	89.57	88.43	88.71	1,071,017	-0.43(-0.48%)
Jan 19, 2018	89.30	89.57	88.82	89.14	1,174,379	+0.27(+0.31%)
Jan 18, 2018	88.78	89.00	88.26	88.87	1,111,011	+0.20(+0.23%)
Jan 17, 2018	87.91	89.05	87.82	88.67	777,168	+1.29(+1.48%)
Jan 16, 2018	88.50	88.52	86.84	87.37	1,308,699	-0.65(-0.74%)
Jan 12, 2018		88.02	88.02	88.02	0	+2.75(+3.23%)
Jan 11, 2018	84.15	85.34	83.98	85.27	890,919	+1.07(+1.27%)
Jan 10, 2018	83.82	84.18	83.60	84.20	589,251	+0.24(+0.28%)
Jan 09, 2018	84.76	85.20	83.79	83.96	893,413	-0.64(-0.75%)
Jan 08, 2018	83.56	84.63	83.49	84.60	798,373	+0.86(+1.02%)
Jan 05, 2018	83.13	83.84	82.66	83.74	745,624	+1.11(+1.35%)
Jan 04, 2018	81.93	83.50	81.93	82.63	1,421,798	+0.68(+0.83%)
Jan 03, 2018	82.46	82.56	81.28	81.95	1,745,770	-0.58(-0.71%)

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.