Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		78.20	78.20	78.20	0	+1.14(+1.48%)
Mar 28, 2018	77.20	77.47	77.03	77.06	13,614	+0.17(+0.23%)
Mar 27, 2018	78.11	78.44	76.89	76.89	2,902	-1.27(-1.62%)
Mar 26, 2018	77.13	78.15	76.75	78.15	52,351	+1.46(+1.90%)
Mar 23, 2018	77.40	77.58	76.36	76.69	2,858	-0.57(-0.74%)
Mar 22, 2018	77.90	78.56	77.21	77.26	12,220	-2.28(-2.86%)
Mar 21, 2018	79.57	79.74	79.46	79.54	2,458	+0.29(+0.37%)
Mar 20, 2018	79.20	79.48	79.20	79.25	4,473	+0.25(+0.32%)
Mar 19, 2018	79.79	79.79	78.68	78.99	4,000	-1.19(-1.49%)
Mar 16, 2018	79.85	80.21	79.85	80.19	1,030	+0.09(+0.11%)
Mar 15, 2018	80.18	80.40	80.10	80.10	1,387	+0.02(+0.02%)
Mar 14, 2018	80.40	80.52	79.91	80.08	6,416	-0.64(-0.80%)
Mar 13, 2018	80.79	80.83	80.54	80.72	1,122	-0.08(-0.10%)
Mar 12, 2018	81.24	81.28	80.32	80.81	3,113	-0.10(-0.13%)
Mar 09, 2018	80.35	80.91	80.35	80.91	1,256	+1.51(+1.90%)
Mar 08, 2018	79.30	79.50	79.30	79.40	2,914	+0.35(+0.44%)
Mar 07, 2018	78.87	79.05	78.77	79.05	2,702	-0.57(-0.71%)
Mar 06, 2018	79.26	79.62	79.02	79.62	2,443	+0.47(+0.59%)
Mar 05, 2018	78.00	79.27	78.00	79.15	3,640	+1.40(+1.80%)
Mar 02, 2018	77.76	77.76	77.76	77.76	704	-0.33(-0.42%)
Mar 01, 2018	78.81	78.81	77.33	78.08	72,262	-1.20(-1.52%)
Feb 28, 2018	79.93	79.93	79.29	79.29	2,641	-0.79(-0.99%)
Feb 27, 2018	80.82	80.82	80.03	80.08	13,480	-0.74(-0.92%)
Feb 26, 2018	80.17	80.96	80.14	80.82	11,146	+0.91(+1.13%)
Feb 23, 2018	79.51	80.01	79.35	79.91	2,603	+0.82(+1.04%)
Feb 22, 2018		79.59	79.02	79.09	8,154	-0.85(-1.07%)
Feb 21, 2018	79.40	79.94	79.40	79.94	3,183	+0.91(+1.16%)
Feb 20, 2018	79.36	79.66	79.03	79.03	4,551	-0.88(-1.10%)
Feb 16, 2018		79.91	79.91	79.91	0	+0.25(+0.31%)
Feb 15, 2018	78.95	79.66	78.55	79.66	2,239	+0.71(+0.90%)
Feb 14, 2018	77.28	78.95	77.28	78.95	6,037	+1.65(+2.13%)
Feb 13, 2018	77.34	77.67	77.24	77.30	2,593	-0.38(-0.49%)
Feb 12, 2018	77.19	77.68	76.73	77.68	18,521	+0.95(+1.23%)
Feb 09, 2018	76.44	76.73	74.32	76.73	16,704	+1.22(+1.62%)
Feb 08, 2018	77.77	77.77	75.51	75.51	23,864	-3.07(-3.91%)
Feb 07, 2018	78.57	78.59	78.30	78.58	10,379	-0.13(-0.16%)
Feb 06, 2018	76.79	78.97	76.00	78.71	45,637	+0.21(+0.27%)
Feb 05, 2018	80.40	80.40	77.21	78.50	29,218	-2.74(-3.37%)
Feb 02, 2018	81.67	81.82	81.09	81.24	6,124	-1.51(-1.82%)
Feb 01, 2018	82.31	83.04	82.31	82.75	3,606	+0.20(+0.24%)
Jan 31, 2018	83.11	83.11	82.43	82.55	2,243	-0.09(-0.10%)
Jan 30, 2018	82.71	83.01	82.53	82.64	12,515	-1.14(-1.36%)
Jan 29, 2018	83.99	84.05	83.61	83.77	3,574	-0.19(-0.23%)
Jan 26, 2018	84.05	84.34	83.96	83.96	5,061	+0.64(+0.77%)
Jan 25, 2018	83.81	84.12	83.32	83.32	4,410	-0.50(-0.60%)
Jan 24, 2018	84.09	84.09	83.21	83.82	4,984	+0.46(+0.55%)
Jan 23, 2018	83.34	83.50	83.10	83.36	3,680	+0.30(+0.36%)
Jan 22, 2018	82.63	83.06	82.45	83.06	4,475	+0.43(+0.52%)
Jan 19, 2018	82.31	82.72	82.31	82.63	3,447	+0.57(+0.69%)
Jan 18, 2018	82.19	82.51	81.98	82.06	5,973	-0.49(-0.59%)
Jan 17, 2018	81.57	82.61	81.57	82.55	2,119	+1.02(+1.25%)
Jan 16, 2018	82.27	82.48	81.53	81.53	9,960	+0.21(+0.26%)
Jan 12, 2018		81.32	81.32	81.32	0	+0.31(+0.39%)
Jan 11, 2018	81.30	81.30	81.01	81.01	1,082	+0.27(+0.33%)
Jan 10, 2018		81.05		80.75	5,939	-0.21(-0.26%)
Jan 09, 2018	80.86	81.09	80.68	80.95	3,496	+0.19(+0.23%)
Jan 08, 2018	80.66	81.06	80.62	80.77	3,472	-0.01(-0.02%)
Jan 05, 2018	80.33	80.85	80.33	80.78	2,253	+0.49(+0.61%)
Jan 04, 2018	80.14	80.52	80.14	80.29	3,243	+0.54(+0.68%)
Jan 03, 2018	79.38	79.76	79.13	79.75	10,834	+0.56(+0.71%)

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.