Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		95.36	95.36	95.36	0	+1.97(+2.11%)
Mar 28, 2018	93.86	94.72	92.04	93.39	967,056	-0.36(-0.38%)
Mar 27, 2018	95.43	95.63	93.26	93.75	1,003,398	-1.18(-1.24%)
Mar 26, 2018	93.40	95.57	93.40	94.92	905,190	+2.42(+2.62%)
Mar 23, 2018	95.02	95.46	92.45	92.50	1,100,276	-2.57(-2.70%)
Mar 22, 2018	97.76	98.25	94.95	95.07	1,221,819	-3.79(-3.83%)
Mar 21, 2018	98.49	100.04	98.49	98.85	872,086	-0.56(-0.56%)
Mar 20, 2018	98.66	99.88	98.48	99.41	1,302,718	-0.05(-0.05%)
Mar 19, 2018	99.91	100.43	99.10	99.46	1,162,494	-0.73(-0.73%)
Mar 16, 2018	101.32	101.32	99.22	100.19	1,762,106	-2.26(-2.21%)
Mar 15, 2018	103.27	103.27	101.89	102.45	652,529	-0.61(-0.59%)
Mar 14, 2018	104.42	104.55	102.61	103.06	622,036	-0.97(-0.93%)
Mar 13, 2018	104.80	105.44	103.84	104.03	617,028	-0.55(-0.52%)
Mar 12, 2018	105.26	105.51	104.44	104.58	565,345	-0.73(-0.69%)
Mar 09, 2018	104.11	105.57	103.12	105.31	684,859	+1.64(+1.58%)
Mar 08, 2018	104.03	104.89	103.01	103.66	577,933	-0.26(-0.25%)
Mar 07, 2018		104.30		103.92	780,359	+1.14(+1.11%)
Mar 06, 2018	102.97	103.24	100.96	102.78	1,455,018	+0.16(+0.16%)
Mar 05, 2018	102.25	102.99	101.44	102.62	862,191	-0.33(-0.32%)
Mar 02, 2018	103.03	103.60	101.93	102.95	744,635	-0.70(-0.67%)
Mar 01, 2018	105.68	105.92	102.61	103.65	725,727	-1.98(-1.87%)
Feb 28, 2018	106.48	106.89	105.56	105.63	656,783	-0.68(-0.64%)
Feb 27, 2018	107.58	107.63	106.30	106.31	454,587	-1.07(-1.00%)
Feb 26, 2018	106.94	107.65	105.75	107.38	460,848	+0.88(+0.82%)
Feb 23, 2018	105.83	106.57	105.21	106.50	510,885	+0.80(+0.75%)
Feb 22, 2018	105.14	106.11	104.59	105.71	552,702	+1.18(+1.13%)
Feb 21, 2018	104.67	106.54	104.45	104.53	509,476	-0.14(-0.14%)
Feb 20, 2018	105.59	106.08	104.40	104.67	614,506	-1.54(-1.45%)
Feb 16, 2018		106.21	106.21	106.21	0	-0.65(-0.61%)
Feb 15, 2018	106.09	106.89	105.14	106.86	662,143	+1.26(+1.19%)
Feb 14, 2018	103.98	105.75	103.60	105.60	709,011	+1.11(+1.06%)
Feb 13, 2018	103.03	104.78	102.68	104.49	678,007	+1.10(+1.06%)
Feb 12, 2018	100.75	104.04	100.71	103.39	1,106,356	+3.75(+3.76%)
Feb 09, 2018	99.93	100.36	97.29	99.65	1,098,621	+0.62(+0.62%)
Feb 08, 2018	102.48	102.70	99.01	99.03	882,447	-3.58(-3.49%)
Feb 07, 2018	102.11	104.45	102.11	102.61	953,774	+0.48(+0.47%)
Feb 06, 2018	99.82	102.49	99.66	102.13	1,475,982	-0.80(-0.78%)
Feb 05, 2018	104.41	105.43	102.21	102.94	847,274	-2.23(-2.12%)
Feb 02, 2018	107.20	107.75	105.06	105.16	1,032,763	-2.44(-2.27%)
Feb 01, 2018	106.92	108.57	105.54	107.60	1,443,859	-2.07(-1.89%)
Jan 31, 2018	108.42	110.56	107.28	109.68	1,867,894	+4.78(+4.56%)
Jan 30, 2018	105.77	105.97	104.88	104.89	1,162,204	-1.20(-1.13%)
Jan 29, 2018	107.95	108.33	105.98	106.09	740,033	-2.10(-1.94%)
Jan 26, 2018	108.53	108.77	107.76	108.19	477,161	+0.05(+0.05%)
Jan 25, 2018	107.67	108.67	107.49	108.14	583,153	+0.80(+0.75%)
Jan 24, 2018	107.41	107.55	106.81	107.33	561,435	+0.29(+0.27%)
Jan 23, 2018	107.65	107.65	106.92	107.05	606,685	-0.89(-0.82%)
Jan 22, 2018	108.48	108.84	107.51	107.93	595,871	-0.54(-0.50%)
Jan 19, 2018	108.56	110.14	108.00	108.48	766,945	+0.63(+0.59%)
Jan 18, 2018	107.23	108.40	106.44	107.84	652,195	+1.56(+1.47%)
Jan 17, 2018	105.54	106.99	105.18	106.28	540,369	+1.34(+1.28%)
Jan 16, 2018	106.86	107.28	104.53	104.94	694,227	-1.76(-1.65%)
Jan 12, 2018		106.70	106.70	106.70	0	-0.20(-0.18%)
Jan 11, 2018	106.29	106.96	105.94	106.90	362,748	+0.88(+0.83%)
Jan 10, 2018				106.02	388,894	-0.29(-0.27%)
Jan 09, 2018	106.14	106.64	105.93	106.31	538,748	+0.28(+0.26%)
Jan 08, 2018	105.62	106.58	105.52	106.03	743,262	+0.39(+0.37%)
Jan 05, 2018	104.67	105.96	104.44	105.64	488,904	+1.23(+1.18%)
Jan 04, 2018	104.08	104.70	103.90	104.40	591,669	+0.69(+0.66%)
Jan 03, 2018	103.55	103.86	103.15	103.71	716,589	+0.29(+0.29%)

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.