Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		86.88	86.88	86.88	0	+2.25(+2.66%)
Mar 28, 2018	84.13	85.29	82.97	84.63	176,885	+0.42(+0.50%)
Mar 27, 2018	85.00	86.30	83.83	84.21	137,832	-0.54(-0.64%)
Mar 26, 2018	85.71	86.13	84.04	84.75	252,318	+0.54(+0.64%)
Mar 23, 2018	86.75	87.96	83.51	84.21	236,874	-2.17(-2.51%)
Mar 22, 2018	89.05	89.78	86.21	86.38	179,174	-3.50(-3.90%)
Mar 21, 2018	91.05	91.09	88.55	89.88	137,172	-1.04(-1.15%)
Mar 20, 2018	90.42	91.38	89.67	90.92	173,794	+0.63(+0.69%)
Mar 19, 2018	91.84	92.30	89.42	90.30	156,145	-1.75(-1.90%)
Mar 16, 2018	90.05	92.18	90.05	92.05	338,477	+1.88(+2.08%)
Mar 15, 2018	91.80	92.63	89.34	90.17	148,562	-1.29(-1.41%)
Mar 14, 2018	92.21	92.26	90.91	91.47	121,736	+0.21(+0.23%)
Mar 13, 2018	92.67	93.29	90.93	91.26	116,441	-0.71(-0.77%)
Mar 12, 2018	92.59	93.71	91.55	91.96	153,165	-0.46(-0.49%)
Mar 09, 2018	91.34	92.55	90.45	92.42	139,123	+1.78(+1.97%)
Mar 08, 2018	92.71	92.92	88.33	90.64	217,923	-1.41(-1.53%)
Mar 07, 2018		92.88	91.26	92.05	171,532	-0.33(-0.36%)
Mar 06, 2018	90.89	92.96	89.81	92.38	147,986	+1.78(+1.97%)
Mar 05, 2018	87.77	92.96	87.69	90.60	327,071	+2.82(+3.22%)
Mar 02, 2018	87.36	88.02	85.82	87.77	502,451	-0.29(-0.33%)
Mar 01, 2018	89.64	89.68	86.98	88.06	403,185	-2.66(-2.93%)
Feb 28, 2018	92.75	94.16	90.64	90.72	339,511	-1.41(-1.53%)
Feb 27, 2018	97.65	98.27	92.09	92.13	250,493	-5.31(-5.45%)
Feb 26, 2018	94.95	98.21	91.30	97.44	244,896	+2.53(+2.67%)
Feb 23, 2018	93.17	94.95	92.71	94.91	139,198	+2.41(+2.60%)
Feb 22, 2018	92.67	93.38	91.92	92.50	201,024	+0.25(+0.27%)
Feb 21, 2018	94.70	94.83	92.01	92.26	246,087	-1.99(-2.11%)
Feb 20, 2018	94.33	95.87	92.89	94.25	249,877	-0.17(-0.18%)
Feb 16, 2018		94.41	94.41	94.41	0	-4.07(-4.13%)
Feb 15, 2018	98.56	99.06	96.61	98.48	150,019	+0.54(+0.55%)
Feb 14, 2018	95.24	98.19	94.66	97.94	187,249	+1.66(+1.72%)
Feb 13, 2018	96.36	96.74	94.83	96.28	193,177	-0.79(-0.81%)
Feb 12, 2018	95.53	97.73	93.33	97.07	251,005	+1.87(+1.96%)
Feb 09, 2018	92.55	96.24	90.39	95.20	421,832	+3.90(+4.27%)
Feb 08, 2018	92.38	93.79	87.81	91.30	487,903	-0.87(-0.95%)
Feb 07, 2018	90.30	93.09	90.30	92.17	279,445	+1.49(+1.65%)
Feb 06, 2018	85.82	91.22	85.82	90.68	271,691	+2.86(+3.26%)
Feb 05, 2018	86.57	90.22	86.07	87.81	217,511	+0.83(+0.95%)
Feb 02, 2018	89.06	89.47	86.57	86.98	263,011	-2.74(-3.05%)
Feb 01, 2018	91.01	91.94	89.43	89.72	272,958	-1.78(-1.95%)
Jan 31, 2018	95.58	96.45	91.51	91.51	228,161	-3.65(-3.84%)
Jan 30, 2018	93.79	95.66	93.79	95.16	191,887	+0.62(+0.66%)
Jan 29, 2018	95.58	97.73	94.50	94.54	286,638	-1.20(-1.26%)
Jan 26, 2018	98.44	100.43	91.48	95.74	550,834	-7.84(-7.57%)
Jan 25, 2018	107.40	107.65	103.21	103.58	160,212	-2.91(-2.73%)
Jan 24, 2018	105.95	109.15	105.84	106.49	145,339	+1.41(+1.34%)
Jan 23, 2018	104.42	105.74	103.75	105.08	84,764	+0.33(+0.32%)
Jan 22, 2018	104.83	105.45	103.34	104.75	86,852	-0.33(-0.32%)
Jan 19, 2018	104.58	106.24	104.12	105.08	149,419	+0.46(+0.44%)
Jan 18, 2018	106.53	106.53	104.29	104.62	116,069	-1.62(-1.52%)
Jan 17, 2018	103.46	106.70	102.88	106.24	279,338	+3.61(+3.52%)
Jan 16, 2018	105.45	106.08	102.59	102.63	138,276	-2.28(-2.18%)
Jan 12, 2018		104.91	104.91	104.91	0	-1.78(-1.67%)
Jan 11, 2018	105.04	107.61	104.33	106.70	149,147	+2.12(+2.02%)
Jan 10, 2018	105.16	106.37	104.37	104.58	156,351	-1.04(-0.98%)
Jan 09, 2018	106.70	107.61	105.45	105.62	153,703	-0.91(-0.86%)
Jan 08, 2018	106.91	106.91	105.25	106.53	88,409	-0.83(-0.77%)
Jan 05, 2018	108.07	109.56	106.53	107.36	122,967	-0.70(-0.65%)
Jan 04, 2018	108.69	109.81	107.49	108.07	69,889	+0.00(+0.00%)
Jan 03, 2018	109.02	109.02	107.55	108.07	95,156	-1.00(-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.