Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		95.22	95.22	95.22	0	+1.10(+1.17%)
Mar 28, 2018	94.27	94.91	93.82	94.12	1,520,490	+0.08(+0.08%)
Mar 27, 2018	95.31	95.79	93.51	94.04	1,785,767	-0.92(-0.97%)
Mar 26, 2018	94.16	95.11	93.38	94.97	1,461,199	+2.12(+2.29%)
Mar 23, 2018	94.92	95.22	92.73	92.84	2,042,132	-1.90(-2.00%)
Mar 22, 2018	96.24	96.55	94.60	94.74	1,635,300	-2.27(-2.34%)
Mar 21, 2018	96.92	97.84	96.80	97.01	981,608	+0.14(+0.14%)
Mar 20, 2018	97.13	97.45	96.68	96.88	633,530	-0.07(-0.07%)
Mar 19, 2018	97.87	97.94	96.37	96.94	908,898	-1.10(-1.12%)
Mar 16, 2018	97.93	98.54	97.93	98.04	789,510	+0.24(+0.25%)
Mar 15, 2018	98.15	98.36	97.63	97.80	746,776	-0.15(-0.15%)
Mar 14, 2018	99.10	99.17	97.74	97.95	992,322	-0.74(-0.75%)
Mar 13, 2018	99.58	99.83	98.47	98.68	963,508	-0.55(-0.56%)
Mar 12, 2018	99.43	99.81	99.07	99.24	737,614	-0.19(-0.19%)
Mar 09, 2018	98.41	99.46	98.23	99.43	705,411	+1.58(+1.62%)
Mar 08, 2018	97.73	97.89	97.18	97.84	1,182,227	+0.34(+0.35%)
Mar 07, 2018		97.65	96.67	97.51	680,813	-0.36(-0.37%)
Mar 06, 2018	98.01	98.01	97.20	97.87	616,737	+0.23(+0.24%)
Mar 05, 2018	95.99	97.87	95.98	97.64	998,305	+1.15(+1.19%)
Mar 02, 2018	95.52	96.70	95.23	96.49	915,406	+0.42(+0.44%)
Mar 01, 2018	97.20	97.98	95.58	96.06	1,543,447	-1.13(-1.16%)
Feb 28, 2018	98.93	99.07	97.19	97.19	736,594	-1.32(-1.34%)
Feb 27, 2018	99.93	100.30	98.49	98.51	1,070,247	-1.37(-1.37%)
Feb 26, 2018	99.23	99.93	98.84	99.88	1,736,461	+1.10(+1.11%)
Feb 23, 2018	97.72	98.78	97.62	98.78	746,549	+1.52(+1.57%)
Feb 22, 2018			97.05	97.26	1,276,869	+0.07(+0.07%)
Feb 21, 2018	97.93	98.81	97.18	97.19	855,579	-0.68(-0.70%)
Feb 20, 2018	98.39	98.64	97.58	97.87	717,498	-0.97(-0.98%)
Feb 16, 2018		98.84	98.84	98.84	0	+0.09(+0.09%)
Feb 15, 2018	98.43	98.75	97.79	98.75	1,171,092	+0.93(+0.95%)
Feb 14, 2018	96.21	97.96	96.04	97.83	1,338,785	+1.17(+1.21%)
Feb 13, 2018		96.85		96.66	1,102,224	+0.24(+0.25%)
Feb 12, 2018	96.05	97.03	95.39	96.42	1,648,459	+1.07(+1.13%)
Feb 09, 2018	95.24	96.00	92.47	95.34	3,202,305	+1.18(+1.25%)
Feb 08, 2018	97.58	97.58	94.11	94.16	2,327,736	-3.29(-3.38%)
Feb 07, 2018	97.63	99.04	97.39	97.46	3,148,125	-0.27(-0.27%)
Feb 06, 2018	94.88	97.94	94.30	97.72	2,601,721	+0.34(+0.35%)
Feb 05, 2018	99.78	100.44	96.03	97.38	2,313,359	-3.23(-3.21%)
Feb 02, 2018	102.33	102.43	100.58	100.62	1,799,287	-2.40(-2.33%)
Feb 01, 2018	102.59	103.31	102.54	103.01	2,026,795	+0.11(+0.11%)
Jan 31, 2018	103.21	103.37	102.43	102.90	1,054,773	-0.12(-0.12%)
Jan 30, 2018	103.50	103.78	102.99	103.02	3,294,631	-1.20(-1.15%)
Jan 29, 2018	104.63	104.83	104.18	104.22	1,554,038	-0.65(-0.62%)
Jan 26, 2018	104.17	104.88	104.09	104.87	1,294,790	+0.92(+0.88%)
Jan 25, 2018	104.33	104.33	103.67	103.95	1,355,721	-0.10(-0.09%)
Jan 24, 2018	104.09	104.40	103.54	104.05	1,260,717	+0.26(+0.25%)
Jan 23, 2018	103.65	103.94	103.44	103.78	1,609,359	+0.02(+0.02%)
Jan 22, 2018	102.81	103.77	102.81	103.77	798,504	+0.87(+0.85%)
Jan 19, 2018	102.68	102.89	102.40	102.89	1,025,308	+0.43(+0.42%)
Jan 18, 2018	102.69	102.85	102.36	102.46	877,334	-0.27(-0.26%)
Jan 17, 2018	102.33	102.96	101.95	102.73	1,398,564	+0.72(+0.70%)
Jan 16, 2018	102.86	102.97	101.73	102.01	1,865,123	-0.44(-0.43%)
Jan 12, 2018		102.45	102.45	102.45	0	+0.60(+0.59%)
Jan 11, 2018	101.29	101.85	101.16	101.85	1,785,895	+0.88(+0.87%)
Jan 10, 2018		101.20		100.97	1,082,258	-0.01(-0.01%)
Jan 09, 2018	100.98	101.33	100.90	100.98	1,403,676	+0.15(+0.15%)
Jan 08, 2018	100.67	100.89	100.44	100.83	1,572,803	+0.16(+0.15%)
Jan 05, 2018	100.59	100.73	100.23	100.68	903,841	+0.30(+0.30%)
Jan 04, 2018	100.06	100.53	100.01	100.37	962,007	+0.54(+0.54%)
Jan 03, 2018	99.56	99.89	99.43	99.84	749,946	+0.41(+0.41%)

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.