Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		87.68	87.68	87.68	0	+0.57(+0.66%)
Mar 28, 2018	86.85	88.89	86.84	87.11	2,408,780	+0.48(+0.55%)
Mar 27, 2018	87.16	87.58	86.16	86.63	2,206,700	-0.21(-0.24%)
Mar 26, 2018	85.65	87.31	85.34	86.83	2,193,015	+2.43(+2.88%)
Mar 23, 2018	86.07	86.52	84.25	84.41	2,754,535	-1.58(-1.84%)
Mar 22, 2018	86.52	87.50	85.93	85.99	2,438,017	-1.15(-1.32%)
Mar 21, 2018	87.70	88.71	87.11	87.14	4,086,822	-0.40(-0.46%)
Mar 20, 2018	88.22	88.31	87.05	87.55	2,829,577	-0.59(-0.67%)
Mar 19, 2018	89.50	90.02	87.51	88.14	2,586,707	-1.30(-1.46%)
Mar 16, 2018	87.71	89.79	87.53	89.44	5,471,234	+1.87(+2.13%)
Mar 15, 2018	90.18	90.44	86.50	87.57	10,911,500	+3.97(+4.75%)
Mar 14, 2018	83.93	84.12	83.00	83.60	4,157,481	-0.31(-0.37%)
Mar 13, 2018	83.27	85.29	83.07	83.91	4,255,301	+0.86(+1.04%)
Mar 12, 2018	81.76	83.28	81.59	83.05	3,991,526	+1.57(+1.92%)
Mar 09, 2018	81.27	81.71	80.17	81.48	3,763,254	+0.83(+1.03%)
Mar 08, 2018	83.99	84.24	80.64	80.65	4,339,551	-3.13(-3.74%)
Mar 07, 2018		84.95		83.78	5,661,370	-3.80(-4.33%)
Mar 06, 2018	87.64	88.28	86.08	87.57	4,309,821	+0.01(+0.01%)
Mar 05, 2018	87.76	88.11	87.22	87.56	2,587,242	-0.80(-0.90%)
Mar 02, 2018	88.79	89.13	86.97	88.36	3,072,625	-0.97(-1.08%)
Mar 01, 2018	88.63	89.87	87.89	89.33	1,981,785	+0.67(+0.76%)
Feb 28, 2018	90.08	90.27	88.65	88.65	1,955,918	-0.87(-0.97%)
Feb 27, 2018	91.81	92.27	88.93	89.52	2,274,682	-1.90(-2.08%)
Feb 26, 2018	91.59	92.06	90.55	91.43	1,508,713	+0.33(+0.36%)
Feb 23, 2018	90.70	91.21	89.71	91.10	1,779,603	+1.03(+1.14%)
Feb 22, 2018				90.07	1,312,639	+0.78(+0.87%)
Feb 21, 2018	88.92	90.80	88.92	89.29	2,345,250	+0.67(+0.75%)
Feb 20, 2018	89.08	90.26	87.79	88.62	3,317,858	-2.97(-3.24%)
Feb 16, 2018		91.59	91.59	91.59	0	-0.67(-0.73%)
Feb 15, 2018	91.39	92.27	90.27	92.27	2,028,236	+1.67(+1.84%)
Feb 14, 2018	90.26	91.22	90.02	90.60	2,864,168	-0.18(-0.20%)
Feb 13, 2018	88.98	91.78	88.87	90.78	2,694,893	+1.66(+1.86%)
Feb 12, 2018	92.57	92.86	87.46	89.12	4,902,296	-2.97(-3.23%)
Feb 09, 2018	90.06	93.25	87.94	92.09	3,549,080	+2.96(+3.32%)
Feb 08, 2018	92.02	92.19	89.10	89.13	3,083,330	-2.61(-2.84%)
Feb 07, 2018	91.39	93.25	91.33	91.74	2,386,022	+0.26(+0.29%)
Feb 06, 2018	88.28	91.85	87.34	91.47	4,275,401	+0.20(+0.22%)
Feb 05, 2018	92.49	94.14	90.94	91.28	3,037,787	-1.92(-2.06%)
Feb 02, 2018	95.32	95.32	93.11	93.20	4,674,618	-2.66(-2.78%)
Feb 01, 2018	95.77	96.54	95.35	95.86	2,549,032	-0.79(-0.81%)
Jan 31, 2018	97.88	98.36	95.92	96.65	2,287,220	-1.04(-1.06%)
Jan 30, 2018	98.33	98.94	97.94	97.69	2,908,621	-1.04(-1.05%)
Jan 29, 2018	98.61	99.18	98.14	98.73	2,113,676	+0.04(+0.04%)
Jan 26, 2018	97.67	98.72	96.93	98.69	2,271,713	+1.45(+1.49%)
Jan 25, 2018	98.47	98.78	96.12	97.24	1,834,714	+0.99(+1.03%)
Jan 24, 2018	96.73	97.12	94.95	96.24	1,415,566	-0.45(-0.47%)
Jan 23, 2018	96.97	97.46	96.22	96.69	1,696,707	+0.84(+0.88%)
Jan 22, 2018	95.54	95.88	94.74	95.85	1,339,084	+0.27(+0.28%)
Jan 19, 2018	95.16	95.68	94.58	95.58	1,991,508	+0.89(+0.94%)
Jan 18, 2018	94.57	94.90	93.83	94.69	1,569,429	+0.50(+0.53%)
Jan 17, 2018	92.94	94.73	92.68	94.19	2,724,637	+1.93(+2.09%)
Jan 16, 2018	93.44	93.44	91.77	92.26	1,993,400	-0.62(-0.67%)
Jan 12, 2018		92.88	92.88	92.88	0	+0.85(+0.93%)
Jan 11, 2018	88.72	92.16	88.66	92.03	3,498,830	+3.20(+3.60%)
Jan 10, 2018		89.24		88.83	1,567,477	+0.50(+0.56%)
Jan 09, 2018	88.84	88.84	87.97	88.33	2,806,306	+0.09(+0.11%)
Jan 08, 2018	89.61	90.02	88.22	88.24	2,228,674	-1.23(-1.37%)
Jan 05, 2018	89.38	89.63	88.82	89.47	2,636,962	+0.59(+0.66%)
Jan 04, 2018	88.05	89.52	87.72	88.88	3,110,161	+1.03(+1.17%)
Jan 03, 2018	88.11	88.28	87.50	87.85	1,950,213	-0.07(-0.07%)

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.