Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		82.08	82.08	82.08	0	+0.16(+0.20%)
Mar 28, 2018	81.13	82.81	80.93	81.91	2,510,532	+1.06(+1.31%)
Mar 27, 2018	82.00	82.31	80.45	80.86	1,779,154	-0.98(-1.20%)
Mar 26, 2018	80.91	82.17	80.41	81.83	2,046,251	+1.97(+2.46%)
Mar 23, 2018	82.04	82.33	79.77	79.87	2,352,261	-2.08(-2.54%)
Mar 22, 2018	83.33	84.04	81.81	81.95	2,309,084	-1.90(-2.26%)
Mar 21, 2018	84.21	84.66	83.70	83.84	1,749,136	-0.48(-0.56%)
Mar 20, 2018	84.00	84.58	83.73	84.32	1,664,709	+0.53(+0.63%)
Mar 19, 2018	84.44	84.62	83.21	83.79	2,779,533	-0.65(-0.77%)
Mar 16, 2018	84.02	84.81	83.98	84.44	3,956,303	+0.62(+0.74%)
Mar 15, 2018	83.63	84.40	83.17	83.82	2,857,255	+0.35(+0.41%)
Mar 14, 2018	83.83	84.62	83.22	83.47	3,163,051	+0.00(+0.00%)
Mar 13, 2018	82.63	83.71	82.29	83.47	3,868,885	+1.35(+1.64%)
Mar 12, 2018	83.07	83.07	81.93	82.12	2,388,045	-1.02(-1.23%)
Mar 09, 2018	82.25	83.21	81.87	83.14	3,319,646	+1.47(+1.80%)
Mar 08, 2018	81.12	81.74	80.52	81.67	2,378,833	+0.81(+1.01%)
Mar 07, 2018		81.19		80.86	2,751,996	-0.03(-0.04%)
Mar 06, 2018	80.77	80.99	79.79	80.89	2,046,130	+0.47(+0.58%)
Mar 05, 2018	78.94	80.84	78.67	80.42	3,417,280	+1.11(+1.40%)
Mar 02, 2018	78.86	79.44	78.49	79.31	2,214,397	+0.01(+0.01%)
Mar 01, 2018	79.54	80.82	78.88	79.31	4,158,394	-0.17(-0.22%)
Feb 28, 2018	81.40	81.63	79.44	79.48	3,920,956	-1.51(-1.86%)
Feb 27, 2018	82.23	82.73	80.98	80.99	3,126,388	-1.50(-1.82%)
Feb 26, 2018	81.57	82.73	81.36	82.48	2,298,169	+1.19(+1.46%)
Feb 23, 2018	80.24	81.36	80.14	81.30	2,524,736	+1.35(+1.69%)
Feb 22, 2018			79.68	79.94	2,863,417	-0.53(-0.65%)
Feb 21, 2018	80.54	81.87	80.68	80.47	2,120,127	-0.21(-0.26%)
Feb 20, 2018	81.34	81.75	80.33	80.68	2,542,815	-1.20(-1.46%)
Feb 16, 2018		81.87	81.87	81.87	0	+0.45(+0.55%)
Feb 15, 2018		81.86	80.36	81.42	3,233,794	-0.44(-0.54%)
Feb 14, 2018	79.09	81.95	79.09	81.86	3,611,795	+2.50(+3.15%)
Feb 13, 2018	77.73	79.46	77.18	79.37	4,067,242	+1.21(+1.54%)
Feb 12, 2018	78.91	79.89	77.75	78.16	4,779,099	-0.14(-0.18%)
Feb 09, 2018	78.39	78.75	76.06	78.30	6,698,616	+0.71(+0.92%)
Feb 08, 2018	82.73	83.30	77.55	77.58	6,131,122	-5.87(-7.03%)
Feb 07, 2018	82.82	84.67	82.63	83.45	3,673,444	+0.23(+0.28%)
Feb 06, 2018	80.68	83.54	79.87	83.22	5,005,974	+0.22(+0.27%)
Feb 05, 2018	83.79	84.97	82.18	82.99	5,647,811	-1.38(-1.63%)
Feb 02, 2018	84.96	86.20	84.28	84.37	2,670,771	-0.67(-0.79%)
Feb 01, 2018	84.91	85.59	84.43	85.04	2,811,656	-0.04(-0.05%)
Jan 31, 2018	84.85	85.60	84.72	85.09	2,491,858	+0.28(+0.33%)
Jan 30, 2018	84.20	84.81	83.92	84.81	2,437,878	+0.35(+0.42%)
Jan 29, 2018	86.36	86.65	84.42	84.46	2,571,169	-2.14(-2.48%)
Jan 26, 2018	86.96	87.54	86.05	86.60	3,223,732	-0.17(-0.20%)
Jan 25, 2018	86.48	87.02	85.73	86.77	2,863,650	+0.74(+0.86%)
Jan 24, 2018	87.38	87.46	85.78	86.03	5,789,296	-1.19(-1.36%)
Jan 23, 2018	89.78	90.00	86.40	87.22	5,254,193	-2.74(-3.05%)
Jan 22, 2018	89.33	89.96	88.94	89.96	1,572,783	+0.63(+0.70%)
Jan 19, 2018	89.95	89.95	88.84	89.33	1,798,100	-0.26(-0.29%)
Jan 18, 2018	89.46	89.87	88.71	89.59	3,048,912	+0.05(+0.06%)
Jan 17, 2018	88.31	89.58	88.11	89.54	2,049,297	+1.56(+1.77%)
Jan 16, 2018	88.05	88.50	87.53	87.98	2,152,191	+0.02(+0.02%)
Jan 12, 2018		87.96	87.96	87.96	0	+1.15(+1.32%)
Jan 11, 2018	86.85	87.14	86.33	86.82	1,824,433	+0.30(+0.35%)
Jan 10, 2018	86.84	87.21	86.41	86.52	2,879,787	-0.44(-0.51%)
Jan 09, 2018	86.71	87.64	86.58	86.96	2,581,110	-0.39(-0.44%)
Jan 08, 2018	87.73	87.74	87.08	87.34	1,665,701	-0.41(-0.47%)
Jan 05, 2018	87.21	87.81	86.34	87.76	1,843,353	+0.92(+1.06%)
Jan 04, 2018	88.09	88.50	86.74	86.83	2,341,894	-1.02(-1.16%)
Jan 03, 2018	87.80	88.51	87.57	87.85	2,314,461	+0.05(+0.06%)

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.