Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	81.53	83.22	81.12	82.89	1,523,292	+0.84(+1.02%)
Mar 30, 2017	82.99	83.55	81.92	82.05	1,842,985	-0.39(-0.47%)
Mar 29, 2017	80.70	82.82	80.08	82.44	2,313,489	+1.54(+1.91%)
Mar 28, 2017	79.25	81.12	78.95	80.90	3,132,982	+1.83(+2.31%)
Mar 27, 2017	78.26	79.65	77.87	79.07	1,678,115	-0.63(-0.79%)
Mar 24, 2017	79.83	80.67	79.34	79.70	1,537,493	+0.10(+0.13%)
Mar 23, 2017	80.80	81.08	79.22	79.60	2,322,945	-1.25(-1.55%)
Mar 22, 2017	81.54	82.03	80.01	80.85	1,507,292	-0.76(-0.93%)
Mar 21, 2017	82.65	83.39	81.04	81.61	1,695,038	-1.27(-1.53%)
Mar 20, 2017	82.63	83.10	81.30	82.88	1,987,340	-0.78(-0.94%)
Mar 17, 2017	83.20	84.15	82.87	83.67	2,562,605	+1.00(+1.21%)
Mar 16, 2017	83.00	83.17	81.75	82.67	2,292,490	+0.42(+0.51%)
Mar 15, 2017	79.51	82.48	79.15	82.25	2,571,541	+3.65(+4.65%)
Mar 14, 2017	79.76	80.53	77.54	78.60	2,676,693	-2.32(-2.87%)
Mar 13, 2017	80.79	81.81	80.48	80.92	1,489,440	-0.16(-0.20%)
Mar 10, 2017	81.79	82.26	80.58	81.08	2,471,798	-0.02(-0.02%)
Mar 09, 2017	79.11	81.32	78.38	81.10	1,886,405	+1.37(+1.72%)
Mar 08, 2017	83.19	83.79	79.55	79.73	2,476,860	-3.85(-4.61%)
Mar 07, 2017	83.70	85.45	83.35	83.58	2,469,727	+0.50(+0.60%)
Mar 06, 2017	82.57	83.75	82.33	83.08	1,274,860	+0.30(+0.37%)
Mar 03, 2017	83.16	84.11	82.52	82.78	963,720	-0.19(-0.23%)
Mar 02, 2017	83.47	84.87	82.85	82.97	1,393,057	-1.51(-1.79%)
Mar 01, 2017	81.98	84.68	81.05	84.48	2,858,407	+3.88(+4.81%)
Feb 28, 2017	80.33	81.20	79.81	80.61	1,142,719	-0.63(-0.78%)
Feb 27, 2017	80.37	81.58	79.97	81.24	1,321,625	+0.99(+1.23%)
Feb 24, 2017	79.63	81.46	78.96	80.25	2,456,461	-0.44(-0.54%)
Feb 23, 2017	83.19	83.31	79.24	80.68	3,012,986	-0.86(-1.05%)
Feb 22, 2017	84.74	85.22	81.24	81.54	2,817,727	-3.84(-4.50%)
Feb 21, 2017	87.57	88.38	85.10	85.38	1,960,906	-0.63(-0.73%)
Feb 17, 2017		86.02	86.02	86.02	0	-1.10(-1.27%)
Feb 16, 2017	89.31	90.12	86.88	87.12	1,885,343	-2.26(-2.53%)
Feb 15, 2017	89.38	91.11	88.44	89.38	4,483,283	+3.32(+3.86%)
Feb 14, 2017	83.44	86.30	82.16	86.06	2,456,442	+2.70(+3.24%)
Feb 13, 2017	83.71	83.87	81.92	83.35	1,737,355	-0.39(-0.47%)
Feb 10, 2017	84.18	85.33	83.24	83.75	1,559,462	+0.69(+0.83%)
Feb 09, 2017	80.72	83.17	80.66	83.06	1,502,598	+2.69(+3.35%)
Feb 08, 2017	79.25	80.53	76.76	80.37	2,813,616	+0.35(+0.44%)
Feb 07, 2017	83.42	84.48	79.97	80.01	2,504,366	-4.25(-5.05%)
Feb 06, 2017	83.67	84.41	82.01	84.27	1,620,112	+0.82(+0.98%)
Feb 03, 2017	83.63	84.39	83.06	83.45	1,292,244	-0.17(-0.20%)
Feb 02, 2017	84.36	84.62	82.05	83.62	1,510,082	-0.90(-1.07%)
Feb 01, 2017	84.77	85.42	82.52	84.52	1,940,360	+0.47(+0.56%)
Jan 31, 2017	82.24	84.31	81.98	84.05	3,119,536	+2.13(+2.60%)
Jan 30, 2017	84.99	85.20	81.28	81.92	1,893,461	-3.34(-3.92%)
Jan 27, 2017	85.24	86.15	84.74	85.26	826,421	-0.02(-0.02%)
Jan 26, 2017	84.65	86.71	84.65	85.27	1,846,810	+1.26(+1.50%)
Jan 25, 2017	82.77	85.58	82.77	84.01	1,616,065	+1.10(+1.33%)
Jan 24, 2017	82.09	83.30	81.74	82.91	1,017,223	+1.24(+1.52%)
Jan 23, 2017	81.92	82.48	80.91	81.67	883,645	-0.74(-0.89%)
Jan 20, 2017	82.63	84.06	82.00	82.40	1,128,416	+0.68(+0.83%)
Jan 19, 2017	80.72	82.74	80.72	81.72	1,374,082	+1.39(+1.73%)
Jan 18, 2017	79.53	81.10	79.22	80.33	1,015,543	+0.06(+0.08%)
Jan 17, 2017	81.79	82.25	79.74	80.27	1,730,492	-0.74(-0.91%)
Jan 13, 2017		81.00	81.00	81.00	0	-1.77(-2.13%)
Jan 12, 2017	83.55	84.14	82.07	82.77	1,524,420	-0.27(-0.33%)
Jan 11, 2017	81.94	83.51	81.44	83.04	1,506,642	+0.96(+1.17%)
Jan 10, 2017	81.47	82.41	81.20	82.08	1,231,681	+1.02(+1.26%)
Jan 09, 2017	82.24	82.32	80.95	81.06	824,056	-1.78(-2.15%)
Jan 06, 2017	82.83	83.75	81.56	82.84	1,266,273	-0.01(-0.01%)
Jan 05, 2017	83.06	84.36	82.16	82.85	1,318,418	+0.08(+0.10%)
Jan 04, 2017	82.52	83.79	81.89	82.77	1,565,392	+0.26(+0.31%)

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.