Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		97.04	97.04	97.04	0	+2.23(+2.35%)
Mar 28, 2018	95.31	96.02	94.26	94.82	681,687	-0.47(-0.50%)
Mar 27, 2018	95.95	97.53	94.51	95.29	662,372	-0.59(-0.62%)
Mar 26, 2018	95.84	96.26	94.01	95.88	1,118,503	+1.80(+1.92%)
Mar 23, 2018	97.64	98.71	93.93	94.07	589,076	-3.57(-3.65%)
Mar 22, 2018	101.17	101.48	97.56	97.64	607,102	-4.50(-4.41%)
Mar 21, 2018	101.94	103.45	101.94	102.14	478,324	+0.24(+0.23%)
Mar 20, 2018	102.09	102.83	101.27	101.91	519,048	-0.14(-0.14%)
Mar 19, 2018	102.83	103.29	101.47	102.05	493,384	-1.08(-1.05%)
Mar 16, 2018	102.05	103.94	101.96	103.13	846,126	+1.27(+1.24%)
Mar 15, 2018	101.88	102.69	101.30	101.86	319,926	+0.18(+0.17%)
Mar 14, 2018	102.65	102.65	100.78	101.69	449,187	-0.53(-0.52%)
Mar 13, 2018	102.15	103.47	101.82	102.22	811,315	+0.74(+0.73%)
Mar 12, 2018	103.39	103.62	101.19	101.48	497,589	-1.69(-1.64%)
Mar 09, 2018	102.77	103.35	101.62	103.16	423,496	+1.48(+1.46%)
Mar 08, 2018	102.26	102.29	100.99	101.68	571,198	+0.31(+0.31%)
Mar 07, 2018		101.64		101.37	624,967	+1.36(+1.36%)
Mar 06, 2018	100.51	100.89	99.48	100.01	757,616	+0.03(+0.03%)
Mar 05, 2018	99.44	100.34	98.24	99.98	820,515	-0.57(-0.57%)
Mar 02, 2018	97.83	100.79	97.35	100.55	517,165	+1.71(+1.73%)
Mar 01, 2018	99.57	100.67	97.88	98.84	835,213	-1.04(-1.04%)
Feb 28, 2018	101.44	102.03	99.85	99.87	694,015	-1.38(-1.37%)
Feb 27, 2018	102.38	103.74	101.22	101.26	752,573	-1.49(-1.45%)
Feb 26, 2018	103.69	103.89	101.89	102.75	379,186	-0.60(-0.58%)
Feb 23, 2018	103.07	103.40	101.92	103.35	326,079	+1.05(+1.02%)
Feb 22, 2018	102.68	103.86	102.08	102.30	373,596	-0.01(-0.01%)
Feb 21, 2018	102.91	104.48	102.17	102.31	483,267	-0.35(-0.34%)
Feb 20, 2018	102.15	103.02	101.71	102.66	377,299	-0.14(-0.13%)
Feb 16, 2018		102.79	102.79	102.79	0	-0.80(-0.77%)
Feb 15, 2018	104.59	104.86	103.05	103.59	509,529	-0.08(-0.08%)
Feb 14, 2018	99.82	104.26	99.65	103.68	911,597	+2.99(+2.96%)
Feb 13, 2018	98.44	100.90	98.08	100.69	610,075	+1.68(+1.69%)
Feb 12, 2018	98.62	100.09	97.52	99.01	695,235	+1.55(+1.59%)
Feb 09, 2018	97.47	98.23	93.74	97.46	789,158	+1.58(+1.64%)
Feb 08, 2018	101.93	102.09	95.84	95.89	897,845	-6.10(-5.99%)
Feb 07, 2018	102.53	103.68	101.52	101.99	824,435	-0.72(-0.71%)
Feb 06, 2018	95.28	103.58	95.05	102.72	1,392,142	+2.52(+2.52%)
Feb 05, 2018	102.31	102.86	99.08	100.19	1,002,182	-3.09(-2.99%)
Feb 02, 2018	109.49	109.90	101.68	103.28	972,243	-8.20(-7.36%)
Feb 01, 2018	110.56	112.02	110.41	111.48	720,905	+0.71(+0.64%)
Jan 31, 2018	111.42	113.01	110.72	110.78	527,044	-0.17(-0.15%)
Jan 30, 2018	112.25	112.25	111.67	110.94	501,128	-2.46(-2.17%)
Jan 29, 2018	114.21	115.45	113.27	113.41	385,113	-1.27(-1.11%)
Jan 26, 2018	113.10	114.81	112.72	114.68	248,564	+1.95(+1.73%)
Jan 25, 2018	112.75	112.99	111.91	112.73	252,981	+0.75(+0.67%)
Jan 24, 2018	112.44	113.30	111.37	111.98	300,783	+0.02(+0.02%)
Jan 23, 2018	113.22	113.59	111.35	111.96	414,806	-1.18(-1.04%)
Jan 22, 2018	112.04	113.22	111.76	113.14	447,500	+0.97(+0.86%)
Jan 19, 2018	111.02	112.22	110.92	112.17	261,709	+1.57(+1.42%)
Jan 18, 2018	111.73	111.73	110.03	110.60	306,135	-0.68(-0.61%)
Jan 17, 2018	109.41	111.48	109.28	111.28	459,365	+2.46(+2.26%)
Jan 16, 2018	110.20	110.83	108.51	108.82	337,529	-0.57(-0.52%)
Jan 12, 2018		109.39	109.39	109.39	0	-0.13(-0.12%)
Jan 11, 2018	109.32	110.54	109.09	109.52	568,683	+0.64(+0.59%)
Jan 10, 2018			108.60	108.88	715,344	-1.14(-1.03%)
Jan 09, 2018	110.32	111.27	109.71	110.02	465,191	+0.15(+0.14%)
Jan 08, 2018	108.63	110.03	107.93	109.86	307,404	+1.05(+0.96%)
Jan 05, 2018	108.64	108.84	107.89	108.82	194,124	+0.31(+0.29%)
Jan 04, 2018	107.95	108.63	107.56	108.51	363,413	+1.36(+1.27%)
Jan 03, 2018	107.22	107.71	106.62	107.15	251,314	+0.29(+0.27%)

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.