Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.58	85.58	85.58	0	+0.28(+0.32%)
Mar 28, 2018	83.93	85.48	83.90	85.30	1,274,914	+1.89(+2.27%)
Mar 27, 2018	83.19	84.75	82.27	83.41	1,299,582	+0.50(+0.60%)
Mar 26, 2018	83.67	83.92	82.04	82.91	1,205,879	-0.16(-0.20%)
Mar 23, 2018	83.91	84.69	82.84	83.08	1,974,885	-0.50(-0.59%)
Mar 22, 2018	83.63	85.20	83.14	83.57	1,716,833	-0.37(-0.44%)
Mar 21, 2018	85.09	85.51	83.64	83.95	1,611,119	-1.30(-1.52%)
Mar 20, 2018	85.12	85.65	84.82	85.25	1,086,477	+0.18(+0.21%)
Mar 19, 2018	86.33	86.38	84.46	85.07	1,563,260	-1.32(-1.52%)
Mar 16, 2018	85.37	86.58	85.14	86.38	1,850,333	+0.84(+0.99%)
Mar 15, 2018	85.82	85.99	85.01	85.54	1,033,686	-0.11(-0.13%)
Mar 14, 2018		85.84	84.92	85.65	1,977,573	+0.67(+0.78%)
Mar 13, 2018	84.23	85.22	84.18	84.99	1,771,810	+1.05(+1.26%)
Mar 12, 2018	83.38	84.55	83.27	83.93	2,076,505	+0.97(+1.17%)
Mar 09, 2018	83.45	83.79	81.96	82.96	1,445,695	-0.47(-0.56%)
Mar 08, 2018	82.87	83.51	82.15	83.42	1,563,233	+0.53(+0.64%)
Mar 07, 2018		82.92		82.89	2,112,955	+1.51(+1.86%)
Mar 06, 2018	80.73	81.96	80.57	81.38	1,317,534	+0.66(+0.82%)
Mar 05, 2018	78.45	81.07	78.40	80.72	1,433,710	+1.72(+2.18%)
Mar 02, 2018	79.20	79.22	77.67	79.00	1,817,158	-0.55(-0.69%)
Mar 01, 2018	80.47	81.43	79.17	79.55	1,613,796	-1.40(-1.73%)
Feb 28, 2018	81.16	81.74	80.13	80.95	2,026,383	+0.27(+0.34%)
Feb 27, 2018	81.71	82.32	79.85	80.67	2,844,490	-1.03(-1.26%)
Feb 26, 2018	82.44	82.79	81.29	81.70	1,617,359	-0.50(-0.61%)
Feb 23, 2018	81.44	82.66	80.64	82.20	1,791,838	+1.10(+1.36%)
Feb 22, 2018		81.44		81.10	2,601,350	+2.32(+2.94%)
Feb 21, 2018	80.07	80.07	78.05	78.78	3,616,079	-1.31(-1.64%)
Feb 20, 2018	81.57	82.39	79.93	80.09	2,486,381	-2.11(-2.56%)
Feb 16, 2018		82.20	82.20	82.20	0	-2.61(-3.08%)
Feb 15, 2018	84.81	85.08	82.91	84.82	2,974,464	+0.14(+0.17%)
Feb 14, 2018	84.37	84.91	82.92	84.67	2,146,268	+0.12(+0.14%)
Feb 13, 2018	84.32	84.94	83.12	84.55	2,011,654	+0.06(+0.07%)
Feb 12, 2018	82.69	84.49	80.43	84.49	2,971,603	+2.28(+2.78%)
Feb 09, 2018	80.03	82.78	79.05	82.21	2,471,584	+2.61(+3.28%)
Feb 08, 2018	83.79	84.04	79.56	79.60	2,596,891	-4.19(-5.00%)
Feb 07, 2018	83.83	85.82	83.58	83.79	1,660,591	-0.27(-0.32%)
Feb 06, 2018	83.14	84.52	81.32	84.05	2,623,741	-1.17(-1.38%)
Feb 05, 2018	86.26	86.86	84.11	85.23	1,714,373	-1.41(-1.62%)
Feb 02, 2018	85.84	86.89	84.78	86.63	1,942,552	-0.22(-0.25%)
Feb 01, 2018	90.05	90.27	86.42	86.85	2,219,148	-3.19(-3.55%)
Jan 31, 2018	85.86	90.14	85.86	90.04	3,155,578	+4.34(+5.06%)
Jan 30, 2018	86.08	86.63	85.95	85.71	1,828,886	-0.65(-0.75%)
Jan 29, 2018	90.43	90.43	86.31	86.36	1,756,966	-3.44(-3.83%)
Jan 26, 2018	89.79	90.12	89.26	89.80	1,710,120	+0.19(+0.22%)
Jan 25, 2018	89.07	90.00	88.97	89.61	1,438,575	+0.45(+0.51%)
Jan 24, 2018	89.37	89.62	88.68	89.16	1,270,259	-0.21(-0.23%)
Jan 23, 2018	88.06	89.80	87.37	89.37	1,797,092	+1.42(+1.62%)
Jan 22, 2018	86.38	87.95	86.15	87.95	1,947,318	+1.64(+1.90%)
Jan 19, 2018	86.26	86.47	85.34	86.30	1,824,549	+0.27(+0.32%)
Jan 18, 2018	85.47	86.52	85.18	86.03	2,271,957	-0.04(-0.05%)
Jan 17, 2018	86.14	86.73	84.07	86.07	2,941,875	-0.38(-0.44%)
Jan 16, 2018	85.67	88.26	85.64	86.45	2,349,099	+1.37(+1.61%)
Jan 12, 2018		85.08	85.08	85.08	0	-1.74(-2.00%)
Jan 11, 2018	88.35	88.47	86.25	86.82	2,131,714	-1.29(-1.46%)
Jan 10, 2018		90.66	88.36	88.11	2,051,971	-2.46(-2.72%)
Jan 09, 2018	91.90	92.14	90.49	90.57	1,177,728	-1.25(-1.36%)
Jan 08, 2018	90.89	92.26	90.88	91.81	1,037,791	+0.92(+1.02%)
Jan 05, 2018	90.79	91.46	90.56	90.89	1,326,505	+0.58(+0.64%)
Jan 04, 2018	91.30	91.54	90.09	90.31	1,813,277	-1.13(-1.24%)
Jan 03, 2018	91.04	92.56	90.97	91.44	1,831,123	+0.83(+0.91%)

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.