Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	86.82	88.00	86.38	87.47	910,624	+0.53(+0.61%)
Mar 30, 2017	87.44	87.70	86.81	86.94	771,791	-0.67(-0.76%)
Mar 29, 2017	86.28	87.88	86.10	87.61	1,438,420	+1.61(+1.87%)
Mar 28, 2017	85.40	86.37	84.83	86.00	940,816	+1.13(+1.33%)
Mar 27, 2017	84.24	85.59	83.42	84.87	906,894	+0.06(+0.07%)
Mar 24, 2017	85.04	85.69	84.31	84.81	818,649	+0.41(+0.49%)
Mar 23, 2017	85.12	85.81	84.13	84.40	860,136	-0.64(-0.75%)
Mar 22, 2017	83.85	85.19	83.46	85.04	1,423,350	+1.11(+1.32%)
Mar 21, 2017	88.80	89.00	83.79	83.93	2,409,851	-4.18(-4.74%)
Mar 20, 2017	88.85	88.94	87.75	88.11	621,321	-0.60(-0.68%)
Mar 17, 2017	89.05	89.47	88.51	88.71	1,010,277	-0.09(-0.10%)
Mar 16, 2017	88.79	89.37	88.49	88.80	953,622	+0.39(+0.44%)
Mar 15, 2017	87.88	88.77	87.29	88.41	1,020,658	+0.94(+1.07%)
Mar 14, 2017	88.49	88.61	86.68	87.47	1,142,589	-1.17(-1.32%)
Mar 13, 2017	88.09	88.86	87.66	88.64	1,292,811	+0.61(+0.69%)
Mar 10, 2017	88.27	88.59	86.90	88.03	857,091	+0.20(+0.23%)
Mar 09, 2017	87.31	88.13	86.39	87.83	893,161	+0.54(+0.62%)
Mar 08, 2017	87.32	88.27	86.98	87.29	794,034	+0.23(+0.26%)
Mar 07, 2017	86.33	87.69	86.10	87.06	1,478,591	+0.80(+0.93%)
Mar 06, 2017	85.93	86.77	85.56	86.26	1,419,050	-0.21(-0.24%)
Mar 03, 2017	86.03	87.19	86.01	86.47	1,189,485	+0.13(+0.15%)
Mar 02, 2017	89.09	89.14	86.24	86.34	1,411,414	-2.55(-2.87%)
Mar 01, 2017	88.02	88.99	86.77	88.89	3,165,753	+1.97(+2.27%)
Feb 28, 2017	87.22	88.28	86.82	86.92	2,168,345	-0.83(-0.95%)
Feb 27, 2017	90.61	90.61	86.93	87.75	5,592,593	-4.07(-4.43%)
Feb 24, 2017	91.60	92.39	90.66	91.82	1,038,173	-0.83(-0.90%)
Feb 23, 2017	93.36	93.40	91.41	92.65	832,150	-0.33(-0.35%)
Feb 22, 2017	92.71	93.67	92.17	92.98	547,666	-0.20(-0.21%)
Feb 21, 2017	93.02	93.51	92.17	93.18	617,651	+0.44(+0.47%)
Feb 17, 2017		92.74	92.74	92.74	0	+0.89(+0.97%)
Feb 16, 2017	93.94	94.19	91.54	91.85	1,411,179	-2.12(-2.26%)
Feb 15, 2017	92.44	94.72	92.33	93.97	1,584,467	+1.08(+1.16%)
Feb 14, 2017	91.68	93.30	91.35	92.89	1,422,454	+1.15(+1.25%)
Feb 13, 2017	92.18	92.50	91.50	91.74	960,385	-0.72(-0.78%)
Feb 10, 2017	92.58	92.81	91.70	92.46	1,647,909	+0.16(+0.17%)
Feb 09, 2017	90.14	92.31	90.01	92.30	1,819,978	+2.21(+2.45%)
Feb 08, 2017	89.76	90.44	89.39	90.09	1,887,246	-0.57(-0.63%)
Feb 07, 2017	90.81	91.16	90.35	90.66	1,644,548	+0.16(+0.18%)
Feb 06, 2017	89.19	90.71	88.63	90.50	1,441,749	+1.03(+1.15%)
Feb 03, 2017	89.18	89.99	89.12	89.47	2,454,808	+0.61(+0.69%)
Feb 02, 2017	89.25	89.84	88.23	88.86	2,125,715	-0.84(-0.94%)
Feb 01, 2017	91.17	91.17	89.39	89.70	2,884,156	-0.92(-1.02%)
Jan 31, 2017	90.10	90.67	88.95	90.62	1,326,870	+0.50(+0.55%)
Jan 30, 2017	89.60	90.33	88.01	90.12	1,585,650	+0.03(+0.03%)
Jan 27, 2017	89.01	90.50	88.71	90.09	1,980,966	+0.61(+0.68%)
Jan 26, 2017	92.01	92.98	89.41	89.48	4,366,298	+3.12(+3.61%)
Jan 25, 2017	84.91	86.96	84.49	86.36	2,671,994	+2.39(+2.85%)
Jan 24, 2017	83.86	84.59	82.14	83.97	1,487,810	+0.72(+0.86%)
Jan 23, 2017	83.84	83.91	82.26	83.25	988,780	-0.15(-0.18%)
Jan 20, 2017	83.12	84.27	83.11	83.40	1,251,869	+0.70(+0.85%)
Jan 19, 2017	82.96	83.60	82.39	82.70	1,302,082	-0.15(-0.18%)
Jan 18, 2017	83.01	84.35	82.69	82.85	1,466,114	+1.44(+1.77%)
Jan 17, 2017	83.08	83.25	81.29	81.41	879,932	-2.12(-2.54%)
Jan 13, 2017		83.53	83.53	83.53	0	+0.07(+0.08%)
Jan 12, 2017	83.02	83.76	80.91	83.46	1,397,980	-0.44(-0.52%)
Jan 11, 2017	81.26	84.90	81.26	83.90	2,084,701	+2.23(+2.73%)
Jan 10, 2017	82.25	82.43	81.14	81.67	1,268,804	-0.33(-0.40%)
Jan 09, 2017	81.80	82.57	81.30	82.00	1,339,252	-0.10(-0.12%)
Jan 06, 2017	79.24	82.39	78.90	82.10	1,686,580	+2.97(+3.75%)
Jan 05, 2017	78.71	79.67	78.34	79.13	1,564,020	+0.30(+0.38%)
Jan 04, 2017	76.09	78.98	75.89	78.83	2,015,348	+3.17(+4.19%)

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.

bottom clear

About Us