Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		101.11	101.11	101.11	0	+1.48(+1.48%)
Mar 28, 2018	103.17	104.37	99.35	99.63	3,166,879	-3.60(-3.49%)
Mar 27, 2018	107.28	107.57	102.67	103.24	1,608,736	-3.24(-3.04%)
Mar 26, 2018	103.63	106.84	102.54	106.47	2,216,961	+4.21(+4.12%)
Mar 23, 2018	102.60	105.50	101.93	102.26	1,837,855	+0.14(+0.14%)
Mar 22, 2018	102.80	104.09	101.88	102.12	1,800,684	-1.92(-1.84%)
Mar 21, 2018	100.68	105.07	100.66	104.04	1,602,839	+3.71(+3.70%)
Mar 20, 2018	98.69	101.20	98.30	100.33	1,680,798	+2.33(+2.37%)
Mar 19, 2018	99.10	100.29	97.48	98.00	2,005,866	-2.30(-2.30%)
Mar 16, 2018	99.63	101.35	99.10	100.31	2,499,662	+0.73(+0.73%)
Mar 15, 2018	100.76	102.07	99.31	99.58	1,438,056	-0.97(-0.96%)
Mar 14, 2018	102.09	102.59	100.31	100.54	1,299,365	-1.07(-1.05%)
Mar 13, 2018	102.44	103.46	101.04	101.61	1,074,480	-0.21(-0.20%)
Mar 12, 2018	103.31	103.90	101.76	101.82	1,108,966	-1.22(-1.19%)
Mar 09, 2018	100.92	103.34	100.47	103.05	1,203,110	+2.99(+2.99%)
Mar 08, 2018	101.46	101.46	98.99	100.06	963,831	-0.86(-0.85%)
Mar 07, 2018				100.91	1,533,678	-0.65(-0.64%)
Mar 06, 2018	104.40	104.71	101.40	101.57	1,329,036	-2.53(-2.43%)
Mar 05, 2018	102.53	105.16	102.49	104.09	1,211,476	+0.94(+0.91%)
Mar 02, 2018	99.94	103.42	99.10	103.16	1,202,337	+2.13(+2.11%)
Mar 01, 2018	99.92	102.80	99.32	101.02	1,351,439	+1.41(+1.42%)
Feb 28, 2018	101.54	102.47	99.59	99.61	1,277,460	-1.22(-1.21%)
Feb 27, 2018	101.50	103.13	100.82	100.83	1,029,952	-1.24(-1.21%)
Feb 26, 2018	102.94	103.09	101.56	102.07	833,381	-0.17(-0.16%)
Feb 23, 2018	99.55	102.37	99.14	102.24	1,096,114	+3.69(+3.75%)
Feb 22, 2018		99.97	96.42	98.55	1,429,762	+1.86(+1.93%)
Feb 21, 2018	97.76	99.64	96.57	96.68	1,576,916	-1.46(-1.49%)
Feb 20, 2018	98.43	100.18	97.84	98.15	1,597,660	-0.86(-0.86%)
Feb 16, 2018		99.00	99.00	99.00	0	-1.02(-1.01%)
Feb 15, 2018	99.09	100.11	97.41	100.02	3,025,626	+1.85(+1.89%)
Feb 14, 2018	92.70	98.26	92.04	98.16	3,629,317	+6.23(+6.78%)
Feb 13, 2018	92.09	93.05	91.79	91.93	2,063,322	-0.78(-0.84%)
Feb 12, 2018	89.51	93.06	89.51	92.71	2,137,439	+4.40(+4.98%)
Feb 09, 2018	89.65	90.91	84.44	88.32	2,267,338	-0.66(-0.74%)
Feb 08, 2018	94.74	95.47	88.88	88.97	3,496,446	-5.73(-6.05%)
Feb 07, 2018	97.43	98.00	94.68	94.70	1,517,495	-2.72(-2.79%)
Feb 06, 2018	94.88	99.45	94.44	97.42	2,121,847	+0.54(+0.55%)
Feb 05, 2018	96.29	99.86	94.97	96.88	2,226,521	-0.98(-1.00%)
Feb 02, 2018	100.47	100.70	97.68	97.87	1,945,472	-3.34(-3.30%)
Feb 01, 2018	100.35	102.05	100.03	101.21	1,212,565	+0.91(+0.91%)
Jan 31, 2018	100.97	101.69	100.11	100.30	1,561,241	-0.62(-0.61%)
Jan 30, 2018	102.28	102.28	100.81	100.91	1,895,244	-2.22(-2.15%)
Jan 29, 2018	104.13	105.04	102.81	103.13	1,203,563	-0.83(-0.80%)
Jan 26, 2018	102.13	104.05	101.38	103.97	831,373	+2.59(+2.55%)
Jan 25, 2018	104.97	105.10	101.31	101.38	1,640,604	-2.80(-2.69%)
Jan 24, 2018	106.24	107.51	104.08	104.18	1,929,978	-1.56(-1.47%)
Jan 23, 2018	105.95	107.01	104.43	105.74	1,441,223	+0.08(+0.08%)
Jan 22, 2018		105.61	102.29	105.66	1,148,844	+3.71(+3.64%)
Jan 19, 2018	101.12	102.31	100.67	101.95	732,438	+0.27(+0.27%)
Jan 18, 2018	101.94	102.57	100.84	101.68	1,301,277	-0.17(-0.16%)
Jan 17, 2018	102.38	102.93	101.24	101.85	1,783,574	-0.46(-0.45%)
Jan 16, 2018	104.28	104.59	102.18	102.31	1,254,283	-1.69(-1.63%)
Jan 12, 2018		104.00	104.00	104.00	0	+0.19(+0.18%)
Jan 11, 2018	101.74	105.38	101.14	103.81	1,868,549	+2.09(+2.05%)
Jan 10, 2018				101.73	1,861,586	-0.16(-0.16%)
Jan 09, 2018	104.97	105.55	101.75	101.89	1,615,548	-2.80(-2.67%)
Jan 08, 2018	103.97	104.85	103.41	104.68	1,787,136	+0.81(+0.78%)
Jan 05, 2018	103.66	104.60	102.71	103.88	1,093,231	-0.12(-0.12%)
Jan 04, 2018	103.19	104.21	101.87	104.00	1,224,627	+0.77(+0.74%)
Jan 03, 2018	102.06	103.69	101.88	103.23	2,015,171	+1.03(+1.01%)

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.