Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		104.92	104.92	104.92	0	+0.26(+0.25%)
Mar 28, 2018	106.01	106.01	104.23	104.66	237,750	-1.34(-1.26%)
Mar 27, 2018	106.61	106.63	104.79	106.00	416,674	-0.33(-0.31%)
Mar 26, 2018	104.35	106.41	104.03	106.33	230,996	+3.01(+2.91%)
Mar 23, 2018	104.27	105.49	103.27	103.32	299,845	-1.06(-1.02%)
Mar 22, 2018	104.05	106.44	102.44	104.38	224,649	-1.15(-1.09%)
Mar 21, 2018	106.71	106.71	105.20	105.53	148,772	-1.00(-0.94%)
Mar 20, 2018	105.73	107.79	105.73	106.53	221,409	+0.80(+0.76%)
Mar 19, 2018	105.23	106.86	104.78	105.73	221,099	+0.40(+0.38%)
Mar 16, 2018	105.50	106.63	105.24	105.33	335,976	-0.40(-0.38%)
Mar 15, 2018	106.11	107.10	104.95	105.73	296,606	-0.56(-0.53%)
Mar 14, 2018	107.38	108.41	105.29	106.29	335,103	-0.65(-0.61%)
Mar 13, 2018	108.19	109.82	106.74	106.94	348,230	-1.02(-0.94%)
Mar 12, 2018	107.33	108.53	106.62	107.96	464,931	+0.51(+0.47%)
Mar 09, 2018	106.66	107.51	105.01	107.45	470,256	+1.90(+1.80%)
Mar 08, 2018	104.00	106.25	103.13	105.55	399,156	+1.12(+1.07%)
Mar 07, 2018		104.88		104.43	354,911	+2.77(+2.72%)
Mar 06, 2018	98.75	101.72	97.89	101.66	418,437	+3.48(+3.54%)
Mar 05, 2018	97.15	98.81	96.37	98.18	361,153	+0.73(+0.75%)
Mar 02, 2018	96.48	98.80	95.47	97.45	330,052	+0.55(+0.57%)
Mar 01, 2018	97.84	97.84	95.05	96.90	413,724	-1.25(-1.27%)
Feb 28, 2018	99.45	100.67	98.12	98.15	297,044	-1.06(-1.07%)
Feb 27, 2018	101.36	101.36	99.12	99.21	188,777	-1.99(-1.97%)
Feb 26, 2018	102.78	103.43	100.41	101.20	290,359	-0.59(-0.58%)
Feb 23, 2018	100.26	101.86	100.01	101.79	302,536	+2.07(+2.08%)
Feb 22, 2018	96.91	102.77	95.91	99.72	513,770	+7.80(+8.49%)
Feb 21, 2018	91.83	93.06	90.96	91.92	186,798	+0.40(+0.44%)
Feb 20, 2018	93.09	93.67	91.27	91.52	144,965	-1.90(-2.03%)
Feb 16, 2018		93.42	93.42	93.42	0	+0.43(+0.46%)
Feb 15, 2018	92.23	93.55	90.93	92.99	142,476	+1.12(+1.22%)
Feb 14, 2018	89.61	92.46	89.05	91.87	211,681	+1.67(+1.85%)
Feb 13, 2018	88.73	90.68	88.30	90.20	254,778	+0.97(+1.09%)
Feb 12, 2018	89.26	90.85	87.94	89.23	362,569	+0.13(+0.15%)
Feb 09, 2018	87.85	89.46	86.62	89.10	214,188	+1.90(+2.18%)
Feb 08, 2018	89.62	90.29	87.20	87.20	244,617	-2.40(-2.68%)
Feb 07, 2018	89.13	89.13	89.13	89.60	185,967	+0.46(+0.52%)
Feb 06, 2018	87.10	89.43	85.14	89.14	326,484	-0.15(-0.17%)
Feb 05, 2018	90.20	90.93	88.52	89.29	198,024	-1.61(-1.77%)
Feb 02, 2018	92.02	92.07	90.34	90.90	157,402	-1.35(-1.46%)
Feb 01, 2018	92.52	92.96	90.89	92.25	184,721	-0.74(-0.80%)
Jan 31, 2018	92.72	93.08	91.31	92.99	189,995	+0.52(+0.56%)
Jan 30, 2018	90.99	91.28	90.99	92.47	172,961	+0.71(+0.77%)
Jan 29, 2018	91.87	92.59	90.75	91.76	180,569	-0.45(-0.49%)
Jan 26, 2018	92.11	92.73	91.08	92.21	325,656	+0.21(+0.23%)
Jan 25, 2018	93.71	94.66	91.62	92.00	462,763	-1.49(-1.59%)
Jan 24, 2018	94.86	95.49	93.38	93.49	188,719	-1.25(-1.32%)
Jan 23, 2018	93.89	94.85	93.00	94.74	121,027	+0.63(+0.67%)
Jan 22, 2018	93.39	94.21	92.88	94.11	167,495	+0.48(+0.51%)
Jan 19, 2018	92.73	93.93	92.73	93.63	151,302	+0.67(+0.72%)
Jan 18, 2018	93.57	93.65	92.61	92.96	197,988	-0.53(-0.57%)
Jan 17, 2018	93.46	93.93	92.94	93.49	215,374	+0.35(+0.38%)
Jan 16, 2018	93.15	94.23	92.71	93.14	166,948	+0.46(+0.50%)
Jan 12, 2018		92.68	92.68	92.68	0	+0.10(+0.11%)
Jan 11, 2018	92.20	92.71	91.26	92.58	175,514	+0.68(+0.74%)
Jan 10, 2018	91.37	92.02	90.80	91.90	194,389	+0.25(+0.27%)
Jan 09, 2018	91.15	91.72	90.06	91.65	271,349	+0.85(+0.94%)
Jan 08, 2018	88.52	91.07	88.47	90.80	197,169	+1.96(+2.21%)
Jan 05, 2018	88.95	89.51	88.05	88.84	166,207	+0.04(+0.05%)
Jan 04, 2018	90.27	90.53	88.55	88.80	170,336	-1.21(-1.34%)
Jan 03, 2018	89.35	90.50	88.97	90.01	207,105	+0.67(+0.75%)

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.