Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		82.03	82.03	82.03	0	+0.16(+0.20%)
Mar 28, 2018	81.09	82.77	80.89	81.87	2,511,905	+1.06(+1.31%)
Mar 27, 2018	81.95	82.27	80.40	80.81	1,780,126	-0.98(-1.20%)
Mar 26, 2018	80.86	82.13	80.36	81.79	2,047,369	+1.96(+2.46%)
Mar 23, 2018	82.00	82.28	79.73	79.82	2,353,547	-2.08(-2.54%)
Mar 22, 2018	83.29	84.00	81.76	81.90	2,310,347	-1.89(-2.26%)
Mar 21, 2018	84.17	84.62	83.65	83.80	1,750,092	-0.48(-0.56%)
Mar 20, 2018	83.95	84.53	83.68	84.27	1,665,619	+0.53(+0.63%)
Mar 19, 2018	84.39	84.58	83.16	83.74	2,781,052	-0.65(-0.77%)
Mar 16, 2018	83.97	84.77	83.94	84.39	3,958,466	+0.62(+0.74%)
Mar 15, 2018	83.59	84.35	83.12	83.77	2,858,817	+0.35(+0.41%)
Mar 14, 2018	83.79	84.58	83.17	83.42	3,164,780	+0.00(+0.00%)
Mar 13, 2018	82.59	83.67	82.25	83.42	3,871,000	+1.35(+1.64%)
Mar 12, 2018	83.03	83.03	81.88	82.07	2,389,351	-1.02(-1.23%)
Mar 09, 2018	82.20	83.16	81.82	83.10	3,321,461	+1.47(+1.80%)
Mar 08, 2018	81.08	81.69	80.47	81.62	2,380,133	+0.81(+1.01%)
Mar 07, 2018		81.15		80.81	2,753,500	-0.03(-0.04%)
Mar 06, 2018	80.72	80.95	79.75	80.85	2,047,249	+0.47(+0.58%)
Mar 05, 2018	78.90	80.79	78.63	80.38	3,419,148	+1.11(+1.40%)
Mar 02, 2018	78.81	79.39	78.45	79.27	2,215,607	+0.01(+0.01%)
Mar 01, 2018	79.49	80.77	78.83	79.26	4,160,667	-0.17(-0.22%)
Feb 28, 2018	81.35	81.59	79.40	79.43	3,923,099	-1.51(-1.86%)
Feb 27, 2018	82.19	82.68	80.93	80.94	3,128,097	-1.50(-1.82%)
Feb 26, 2018	81.53	82.69	81.32	82.44	2,299,425	+1.19(+1.46%)
Feb 23, 2018	80.20	81.32	80.10	81.25	2,526,116	+1.35(+1.69%)
Feb 22, 2018			79.63	79.90	2,864,982	-0.53(-0.65%)
Feb 21, 2018	80.49	81.83	80.63	80.42	2,121,286	-0.21(-0.26%)
Feb 20, 2018	81.29	81.71	80.29	80.63	2,544,204	-1.20(-1.46%)
Feb 16, 2018		81.83	81.83	81.83	0	+0.45(+0.55%)
Feb 15, 2018		81.82	80.31	81.38	3,235,562	-0.44(-0.54%)
Feb 14, 2018	79.05	81.90	79.05	81.82	3,613,769	+2.50(+3.15%)
Feb 13, 2018	77.69	79.42	77.14	79.32	4,069,465	+1.21(+1.54%)
Feb 12, 2018	78.87	79.84	77.70	78.12	4,781,711	-0.14(-0.18%)
Feb 09, 2018	78.35	78.70	76.02	78.25	6,702,277	+0.71(+0.92%)
Feb 08, 2018	82.68	83.26	77.51	77.54	6,134,473	-5.86(-7.03%)
Feb 07, 2018	82.78	84.63	82.58	83.40	3,675,451	+0.23(+0.28%)
Feb 06, 2018	80.63	83.49	79.83	83.17	5,008,710	+0.22(+0.27%)
Feb 05, 2018	83.75	84.93	82.14	82.95	5,650,898	-1.38(-1.63%)
Feb 02, 2018	84.91	86.15	84.24	84.33	2,672,231	-0.67(-0.79%)
Feb 01, 2018	84.87	85.54	84.39	85.00	2,813,192	-0.04(-0.05%)
Jan 31, 2018	84.81	85.56	84.67	85.04	2,493,220	+0.28(+0.33%)
Jan 30, 2018	84.15	84.76	83.88	84.76	2,439,211	+0.35(+0.42%)
Jan 29, 2018	86.31	86.61	84.38	84.41	2,572,574	-2.14(-2.48%)
Jan 26, 2018	86.91	87.49	86.00	86.55	3,225,494	-0.17(-0.20%)
Jan 25, 2018	86.43	86.97	85.69	86.73	2,865,215	+0.74(+0.86%)
Jan 24, 2018	87.33	87.42	85.74	85.99	5,792,460	-1.19(-1.36%)
Jan 23, 2018	89.73	89.95	86.36	87.17	5,257,065	-2.74(-3.05%)
Jan 22, 2018	89.28	89.91	88.89	89.91	1,573,643	+0.63(+0.70%)
Jan 19, 2018	89.90	89.90	88.79	89.28	1,799,083	-0.26(-0.29%)
Jan 18, 2018	89.41	89.82	88.66	89.54	3,050,578	+0.05(+0.06%)
Jan 17, 2018	88.26	89.53	88.06	89.49	2,050,417	+1.56(+1.77%)
Jan 16, 2018	88.00	88.45	87.48	87.93	2,153,368	+0.02(+0.02%)
Jan 12, 2018		87.92	87.92	87.92	0	+1.15(+1.32%)
Jan 11, 2018	86.80	87.09	86.28	86.77	1,825,430	+0.30(+0.35%)
Jan 10, 2018	86.80	87.17	86.37	86.47	2,881,361	-0.44(-0.51%)
Jan 09, 2018	86.66	87.59	86.53	86.91	2,582,521	-0.39(-0.44%)
Jan 08, 2018	87.68	87.69	87.03	87.30	1,666,612	-0.41(-0.47%)
Jan 05, 2018	87.17	87.76	86.29	87.71	1,844,360	+0.92(+1.06%)
Jan 04, 2018	88.04	88.45	86.69	86.79	2,343,174	-1.02(-1.16%)
Jan 03, 2018	87.75	88.46	87.52	87.80	2,315,726	+0.05(+0.06%)

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.