Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		89.44	89.44	89.44	0	+1.24(+1.41%)
Mar 28, 2018	89.96	91.60	87.77	88.20	2,284,819	-2.36(-2.61%)
Mar 27, 2018	94.11	94.15	89.96	90.56	1,672,680	-3.04(-3.25%)
Mar 26, 2018	92.80	93.66	91.30	93.60	2,321,403	+3.14(+3.47%)
Mar 23, 2018	93.95	94.15	90.43	90.46	2,768,021	-3.42(-3.64%)
Mar 22, 2018	95.33	96.85	93.84	93.88	1,909,100	-2.88(-2.98%)
Mar 21, 2018	97.23	98.41	96.10	96.76	1,814,183	-0.54(-0.55%)
Mar 20, 2018	97.37	97.53	96.06	97.29	1,601,476	-0.23(-0.24%)
Mar 19, 2018	98.42	99.00	95.90	97.53	2,150,099	-1.16(-1.18%)
Mar 16, 2018	99.42	99.83	98.56	98.69	2,419,543	-0.59(-0.59%)
Mar 15, 2018	99.78	100.05	98.57	99.27	1,379,918	-0.58(-0.58%)
Mar 14, 2018	100.09	100.09	98.49	99.85	1,883,423	-0.05(-0.05%)
Mar 13, 2018	102.94	103.30	99.35	99.91	2,976,459	-2.82(-2.74%)
Mar 12, 2018	102.16	103.46	101.52	102.73	3,086,935	+1.43(+1.41%)
Mar 09, 2018	100.10	101.74	99.80	101.30	2,168,822	+1.89(+1.90%)
Mar 08, 2018	99.86	99.86	98.27	99.41	1,487,831	-0.09(-0.09%)
Mar 07, 2018			98.69	99.50	1,497,700	-0.28(-0.28%)
Mar 06, 2018	99.91	100.00	98.36	99.77	2,161,185	+0.33(+0.33%)
Mar 05, 2018	97.43	99.52	96.61	99.44	2,789,644	+2.09(+2.14%)
Mar 02, 2018	94.31	97.87	94.20	97.36	2,105,342	+2.27(+2.39%)
Mar 01, 2018	97.72	97.78	94.81	95.08	2,466,150	-2.37(-2.43%)
Feb 28, 2018	98.68	99.18	97.18	97.45	2,251,051	-0.94(-0.95%)
Feb 27, 2018	98.13	100.16	98.13	98.39	2,218,557	-0.08(-0.08%)
Feb 26, 2018	96.83	98.53	96.58	98.47	2,077,979	+1.93(+2.00%)
Feb 23, 2018	96.34	96.65	95.46	96.54	1,792,330	+0.87(+0.90%)
Feb 22, 2018		95.89		95.68	2,626,280	+1.12(+1.19%)
Feb 21, 2018	95.09	95.80	94.31	94.56	1,799,389	-0.08(-0.08%)
Feb 20, 2018	92.87	95.86	92.24	94.64	2,909,648	+2.05(+2.21%)
Feb 16, 2018		92.59	92.59	92.59	0	-0.23(-0.24%)
Feb 15, 2018	93.36	93.36	91.27	92.82	2,886,498	-0.25(-0.27%)
Feb 14, 2018		93.47	91.42	93.07	2,915,246	+0.95(+1.03%)
Feb 13, 2018				92.12	2,194,989	-0.46(-0.50%)
Feb 12, 2018	91.70	93.38	91.14	92.58	3,417,301	+1.30(+1.42%)
Feb 09, 2018	88.99	91.90	87.70	91.28	3,704,854	+3.20(+3.63%)
Feb 08, 2018	90.28	91.88	88.07	88.08	3,806,640	-2.05(-2.28%)
Feb 07, 2018	92.05	92.49	90.14	90.14	4,133,457	-2.85(-3.07%)
Feb 06, 2018	89.87	94.93	89.83	92.99	9,701,515	+8.79(+10.44%)
Feb 05, 2018	87.11	88.60	83.89	84.20	6,106,514	-3.81(-4.32%)
Feb 02, 2018	90.96	91.15	87.98	88.01	4,236,458	-3.73(-4.06%)
Feb 01, 2018	87.64	92.41	87.60	91.74	5,807,798	+5.28(+6.11%)
Jan 31, 2018	87.82	88.13	85.61	86.45	3,626,184	+0.00(+0.00%)
Jan 30, 2018	85.39	88.90	85.08	86.45	3,498,210	+0.10(+0.11%)
Jan 29, 2018	85.98	86.77	85.45	86.36	3,224,159	-0.22(-0.26%)
Jan 26, 2018	85.08	86.63	84.61	86.58	3,034,065	+2.05(+2.42%)
Jan 25, 2018	87.25	87.44	84.51	84.53	3,310,091	-1.85(-2.14%)
Jan 24, 2018	88.16	89.07	86.12	86.38	3,609,803	-1.99(-2.25%)
Jan 23, 2018	87.51	89.58	87.33	88.37	3,474,328	+0.58(+0.66%)
Jan 22, 2018	88.09	88.17	86.24	87.80	2,629,908	-0.43(-0.48%)
Jan 19, 2018	91.13	91.13	87.21	88.22	3,730,412	-2.75(-3.02%)
Jan 18, 2018	90.92	92.23	90.30	90.97	2,220,621	+0.09(+0.10%)
Jan 17, 2018	89.63	91.17	89.18	90.88	2,382,710	+2.07(+2.33%)
Jan 16, 2018	90.89	91.70	88.34	88.81	2,828,846	-1.20(-1.33%)
Jan 12, 2018		90.01	90.01	90.01	0	+1.15(+1.29%)
Jan 11, 2018	87.89	89.32	87.25	88.86	1,793,344	+1.17(+1.34%)
Jan 10, 2018			86.77	87.69	2,604,035	-1.85(-2.07%)
Jan 09, 2018	90.30	90.54	89.28	89.54	1,905,264	-0.51(-0.56%)
Jan 08, 2018	89.69	90.50	89.02	90.05	1,897,965	+0.02(+0.02%)
Jan 05, 2018	89.93	90.78	89.07	90.03	2,000,839	+0.41(+0.46%)
Jan 04, 2018	89.48	89.79	88.13	89.62	2,099,015	+0.75(+0.84%)
Jan 03, 2018	87.81	89.37	87.64	88.87	2,652,876	+1.33(+1.52%)

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.