Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		86.34	86.34	86.34	0	+1.67(+1.98%)
Mar 28, 2018	85.03	85.40	83.48	84.66	1,257,110	-0.38(-0.44%)
Mar 27, 2018	87.44	87.89	84.38	85.04	1,404,041	-1.86(-2.14%)
Mar 26, 2018	84.81	87.07	84.30	86.90	1,330,000	+3.64(+4.37%)
Mar 23, 2018	85.73	86.38	83.21	83.26	2,188,816	-2.56(-2.99%)
Mar 22, 2018	88.64	89.00	85.73	85.82	1,649,635	-3.72(-4.15%)
Mar 21, 2018	89.10	90.31	88.41	89.54	1,319,361	+0.50(+0.56%)
Mar 20, 2018	89.67	90.23	88.95	89.03	674,099	-0.31(-0.35%)
Mar 19, 2018	89.84	90.09	87.97	89.34	972,773	-0.41(-0.46%)
Mar 16, 2018	88.97	90.52	88.97	89.75	1,563,910	+0.93(+1.05%)
Mar 15, 2018	89.42	89.42	88.35	88.82	802,781	-0.33(-0.37%)
Mar 14, 2018	91.42	91.42	88.87	89.15	1,213,777	-1.72(-1.90%)
Mar 13, 2018	92.25	92.25	90.44	90.88	936,280	-0.80(-0.88%)
Mar 12, 2018	92.62	92.77	91.38	91.68	1,790,197	-1.00(-1.08%)
Mar 09, 2018	90.88	92.75	90.52	92.68	1,451,798	+2.45(+2.72%)
Mar 08, 2018	90.08	90.36	88.87	90.22	1,520,346	+0.48(+0.53%)
Mar 07, 2018	88.13	90.18	88.13	89.75	1,532,831	+0.75(+0.84%)
Mar 06, 2018	89.01	89.05	87.79	88.99	1,052,519	+0.30(+0.34%)
Mar 05, 2018	86.37	89.07	86.16	88.69	1,350,268	+1.38(+1.58%)
Mar 02, 2018	85.85	87.56	84.37	87.32	1,592,454	+0.87(+1.00%)
Mar 01, 2018	88.44	88.93	86.15	86.45	1,392,542	-1.83(-2.08%)
Feb 28, 2018	90.19	90.55	88.27	88.29	1,594,109	-1.43(-1.60%)
Feb 27, 2018	90.50	91.64	89.71	89.72	1,695,727	-1.04(-1.15%)
Feb 26, 2018	89.35	90.79	88.77	90.76	1,183,895	+1.90(+2.14%)
Feb 23, 2018	87.39	88.88	87.05	88.86	1,056,809	+2.03(+2.34%)
Feb 22, 2018			86.62	86.83	1,501,777	-1.05(-1.20%)
Feb 21, 2018	87.73	89.15	87.31	87.88	1,043,585	+0.55(+0.63%)
Feb 20, 2018	87.12	88.24	87.12	87.33	1,456,560	-0.12(-0.13%)
Feb 16, 2018		87.44	87.44	87.44	0	+0.83(+0.95%)
Feb 15, 2018	86.49	87.41	86.40	86.62	1,485,822	+0.98(+1.15%)
Feb 14, 2018		85.82	82.00	85.63	1,397,917	+2.79(+3.36%)
Feb 13, 2018	82.03	83.06	81.57	82.85	1,181,109	-0.01(-0.01%)
Feb 12, 2018	81.81	83.52	81.40	82.86	1,663,240	+1.65(+2.03%)
Feb 09, 2018	81.30	81.84	78.71	81.21	1,905,132	+0.98(+1.23%)
Feb 08, 2018		84.03	80.21	80.22	2,097,385	-3.78(-4.50%)
Feb 07, 2018	83.94	86.03	83.94	84.00	1,817,371	-0.53(-0.62%)
Feb 06, 2018	81.16	84.53	80.29	84.52	3,277,272	-0.10(-0.12%)
Feb 05, 2018	86.38	87.60	83.16	84.62	1,607,295	-2.63(-3.01%)
Feb 02, 2018	89.10	89.64	87.08	87.25	1,742,981	-1.79(-2.01%)
Feb 01, 2018	87.41	89.09	87.41	89.04	1,324,719	+1.16(+1.32%)
Jan 31, 2018	88.18	89.84	87.57	87.89	1,000,090	-0.25(-0.28%)
Jan 30, 2018	88.78	89.03	88.44	88.14	1,197,999	-1.04(-1.17%)
Jan 29, 2018	88.78	89.72	88.64	89.18	1,521,902	+0.63(+0.72%)
Jan 26, 2018	87.54	88.66	87.29	88.54	1,899,963	+0.98(+1.11%)
Jan 25, 2018	89.59	89.68	87.24	87.57	1,899,678	-0.97(-1.09%)
Jan 24, 2018	90.06	90.82	87.99	88.54	2,703,973	-0.60(-0.67%)
Jan 23, 2018	88.82	89.45	88.51	89.14	1,738,473	-0.45(-0.50%)
Jan 22, 2018	88.73	89.62	87.98	89.59	1,213,768	+0.78(+0.88%)
Jan 19, 2018	88.19	88.95	87.76	88.80	1,349,545	+0.93(+1.05%)
Jan 18, 2018	89.41	89.47	87.60	87.88	1,274,452	-1.26(-1.41%)
Jan 17, 2018	89.44	89.64	88.52	89.14	1,548,182	+0.23(+0.26%)
Jan 16, 2018	89.80	90.10	88.45	88.90	893,058	-0.54(-0.61%)
Jan 12, 2018		89.44	89.44	89.44	0	+1.09(+1.24%)
Jan 11, 2018	88.37	88.51	87.49	88.35	935,202	+0.16(+0.18%)
Jan 10, 2018		88.65		88.19	1,118,249	+1.25(+1.44%)
Jan 09, 2018	85.68	87.28	85.63	86.94	1,352,655	+1.47(+1.72%)
Jan 08, 2018	84.75	85.49	84.75	85.48	828,763	+0.42(+0.49%)
Jan 05, 2018	84.71	85.18	84.33	85.06	1,214,101	+0.38(+0.44%)
Jan 04, 2018	83.81	85.03	83.69	84.68	1,226,316	+1.25(+1.50%)
Jan 03, 2018	83.04	83.56	82.41	83.43	1,327,486	+0.49(+0.59%)

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.