Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		81.98	81.98	81.98	0	+1.54(+1.91%)
Mar 28, 2018	81.32	81.38	79.54	80.45	1,729,226	-0.56(-0.69%)
Mar 27, 2018	83.47	83.54	80.33	81.00	2,545,870	-2.04(-2.45%)
Mar 26, 2018	81.46	83.34	81.26	83.04	2,284,957	+3.06(+3.83%)
Mar 23, 2018	83.39	83.62	79.81	79.98	3,472,616	-3.10(-3.73%)
Mar 22, 2018	86.38	86.54	82.97	83.08	2,945,770	-4.35(-4.97%)
Mar 21, 2018	87.10	88.74	86.89	87.43	2,401,909	+0.54(+0.62%)
Mar 20, 2018	87.12	87.31	86.45	86.89	1,231,645	+0.26(+0.30%)
Mar 19, 2018	87.39	87.68	85.76	86.63	1,505,911	-0.85(-0.97%)
Mar 16, 2018	87.03	88.10	86.87	87.48	3,308,517	+0.79(+0.92%)
Mar 15, 2018	86.77	87.45	86.32	86.68	1,990,838	+0.10(+0.11%)
Mar 14, 2018	88.17	88.17	86.37	86.59	1,815,717	-1.27(-1.44%)
Mar 13, 2018	89.63	89.89	87.76	87.85	2,665,696	-1.23(-1.38%)
Mar 12, 2018	90.04	90.31	88.79	89.08	2,102,123	-0.82(-0.91%)
Mar 09, 2018	87.63	90.24	87.39	89.90	3,173,886	+2.99(+3.44%)
Mar 08, 2018	86.70	87.25	85.79	86.91	2,863,476	+0.68(+0.79%)
Mar 07, 2018		86.56	85.24	86.23	1,811,604	-0.09(-0.10%)
Mar 06, 2018	86.99	87.18	86.04	86.32	2,598,985	-0.32(-0.37%)
Mar 05, 2018	84.84	87.24	84.64	86.64	2,798,088	+1.29(+1.51%)
Mar 02, 2018	85.06	85.54	83.20	85.36	3,307,517	-0.25(-0.29%)
Mar 01, 2018	87.05	87.51	85.05	85.60	3,291,549	-1.29(-1.48%)
Feb 28, 2018	87.81	89.21	86.84	86.89	3,994,746	-0.83(-0.95%)
Feb 27, 2018	87.79	89.06	87.45	87.72	3,998,238	+0.29(+0.33%)
Feb 26, 2018	85.95	87.46	85.62	87.44	1,747,653	+1.90(+2.22%)
Feb 23, 2018	84.48	85.61	84.35	85.54	1,112,891	+1.46(+1.73%)
Feb 22, 2018			83.88	84.08	1,710,358	-1.02(-1.19%)
Feb 21, 2018	85.08	86.68	84.60	85.10	1,500,873	+0.14(+0.16%)
Feb 20, 2018	85.12	86.13	84.57	84.96	1,440,979	-0.62(-0.73%)
Feb 16, 2018		85.58	85.58	85.58	0	+0.48(+0.57%)
Feb 15, 2018	85.54	86.09	84.82	85.10	1,630,802	+0.02(+0.02%)
Feb 14, 2018	82.53	85.20	82.39	85.08	1,536,564	+2.19(+2.64%)
Feb 13, 2018	82.73	83.48	82.16	82.89	1,173,311	-0.42(-0.50%)
Feb 12, 2018	82.48	84.16	81.95	83.31	1,710,295	+1.45(+1.77%)
Feb 09, 2018	82.00	82.57	79.23	81.86	2,210,909	+1.20(+1.49%)
Feb 08, 2018	84.85	85.06	80.62	80.66	2,683,882	-4.08(-4.81%)
Feb 07, 2018	84.91	86.84	84.65	84.74	2,574,572	-0.80(-0.94%)
Feb 06, 2018	81.98	85.71	81.38	85.54	3,334,805	+0.59(+0.69%)
Feb 05, 2018	87.17	88.18	83.67	84.95	2,370,489	-3.02(-3.43%)
Feb 02, 2018	90.27	90.67	87.83	87.97	3,058,672	-2.34(-2.59%)
Feb 01, 2018	89.85	90.56	89.54	90.31	1,760,706	+0.13(+0.15%)
Jan 31, 2018	90.15	90.82	89.79	90.18	2,502,516	+0.02(+0.03%)
Jan 30, 2018	91.24	91.39	90.96	90.15	1,915,288	-1.27(-1.39%)
Jan 29, 2018	90.90	92.20	90.83	91.42	2,291,019	+0.64(+0.70%)
Jan 26, 2018	90.31	90.78	89.41	90.78	2,070,777	+0.47(+0.53%)
Jan 25, 2018	92.31	92.33	90.09	90.31	2,114,767	-1.95(-2.11%)
Jan 24, 2018	92.14	93.53	91.68	92.26	2,637,718	+0.43(+0.47%)
Jan 23, 2018	89.21	92.03	89.21	91.82	3,950,761	+2.61(+2.93%)
Jan 22, 2018	88.01	89.30	87.72	89.21	2,509,151	+1.13(+1.28%)
Jan 19, 2018	86.32	88.11	86.15	88.08	2,302,576	+2.10(+2.44%)
Jan 18, 2018	86.86	87.14	85.85	85.99	3,058,875	-1.11(-1.27%)
Jan 17, 2018	87.16	87.35	86.45	87.09	2,195,851	+0.35(+0.41%)
Jan 16, 2018	88.28	88.81	86.51	86.74	2,301,866	-1.04(-1.18%)
Jan 12, 2018		87.78	87.78	87.78	0	+1.20(+1.38%)
Jan 11, 2018	85.85	86.64	85.26	86.59	1,999,921	+1.25(+1.47%)
Jan 10, 2018		85.89		85.33	2,232,510	+2.33(+2.81%)
Jan 09, 2018	81.85	83.54	81.81	83.00	1,988,307	+1.43(+1.76%)
Jan 08, 2018	80.68	81.90	80.40	81.57	1,829,707	+0.88(+1.10%)
Jan 05, 2018	80.82	80.82	80.00	80.68	1,386,519	+0.07(+0.09%)
Jan 04, 2018	80.05	81.07	80.03	80.61	1,253,982	+0.86(+1.08%)
Jan 03, 2018	79.37	79.92	78.77	79.75	1,823,857	+0.58(+0.73%)

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.