Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		67.58	67.58	67.58	0	+0.79(+1.18%)
Mar 28, 2018	66.86	67.39	66.59	66.79	1,170,293	+0.07(+0.11%)
Mar 27, 2018	67.73	68.00	66.33	66.72	958,227	-0.76(-1.13%)
Mar 26, 2018	66.75	67.55	66.34	67.48	1,463,464	+1.67(+2.54%)
Mar 23, 2018	67.25	67.48	65.74	65.81	1,814,392	-1.32(-1.96%)
Mar 22, 2018	68.26	68.39	67.05	67.13	1,397,734	-1.74(-2.53%)
Mar 21, 2018	68.87	69.56	68.78	68.87	872,859	-0.03(-0.05%)
Mar 20, 2018	69.03	69.22	68.78	68.90	533,890	+0.04(+0.06%)
Mar 19, 2018	69.57	69.60	68.43	68.86	765,635	-0.86(-1.24%)
Mar 16, 2018	69.59	69.98	69.59	69.72	731,415	+0.20(+0.28%)
Mar 15, 2018	69.74	69.90	69.39	69.52	760,646	-0.07(-0.11%)
Mar 14, 2018	70.42	70.47	69.44	69.60	805,392	-0.49(-0.70%)
Mar 13, 2018	70.71	70.95	69.93	70.09	829,519	-0.36(-0.51%)
Mar 12, 2018	70.74	70.90	70.32	70.44	1,024,620	-0.20(-0.29%)
Mar 09, 2018	70.02	70.65	69.81	70.65	955,163	+1.05(+1.51%)
Mar 08, 2018	69.45	69.61	69.17	69.60	712,620	+0.34(+0.49%)
Mar 07, 2018		69.34	68.62	69.26	1,138,687	-0.14(-0.20%)
Mar 06, 2018	69.61	69.63	68.99	69.39	872,496	+0.04(+0.06%)
Mar 05, 2018	68.25	69.54	68.23	69.35	931,479	+0.79(+1.15%)
Mar 02, 2018	67.84	68.74	67.61	68.57	920,808	+0.26(+0.38%)
Mar 01, 2018	69.07	69.57	67.86	68.31	2,566,738	-0.76(-1.09%)
Feb 28, 2018	70.31	70.41	69.05	69.06	1,244,373	-0.93(-1.32%)
Feb 27, 2018	70.95	71.22	69.98	69.99	1,044,782	-0.86(-1.22%)
Feb 26, 2018	70.33	70.87	70.15	70.85	800,621	+0.83(+1.18%)
Feb 23, 2018	69.26	70.02	69.12	70.02	684,580	+1.13(+1.64%)
Feb 22, 2018			68.73	68.89	1,061,755	+0.09(+0.13%)
Feb 21, 2018	69.41	70.00	68.80	68.80	1,013,151	-0.51(-0.74%)
Feb 20, 2018	69.64	69.81	69.11	69.31	1,738,448	-0.67(-0.96%)
Feb 16, 2018		69.99	69.99	69.99	0	+0.09(+0.13%)
Feb 15, 2018	69.56	69.90	69.14	69.90	989,799	+0.82(+1.19%)
Feb 14, 2018	68.08	69.16	67.99	69.08	956,673	+0.64(+0.94%)
Feb 13, 2018	67.92	68.56	67.73	68.44	927,936	+0.23(+0.33%)
Feb 12, 2018	67.92	68.63	67.48	68.21	1,405,166	+0.79(+1.17%)
Feb 09, 2018	67.11	67.87	65.30	67.42	2,584,892	+1.03(+1.56%)
Feb 08, 2018	68.73	68.73	66.35	66.39	1,979,449	-2.33(-3.38%)
Feb 07, 2018	68.70	69.81	68.52	68.71	1,874,274	-0.14(-0.20%)
Feb 06, 2018	66.75	68.99	66.39	68.85	3,779,357	+0.21(+0.30%)
Feb 05, 2018	70.26	70.78	67.48	68.64	3,683,224	-2.24(-3.16%)
Feb 02, 2018	71.94	72.00	70.86	70.88	1,973,260	-1.54(-2.12%)
Feb 01, 2018	72.22	72.75	72.21	72.42	1,103,542	-0.06(-0.09%)
Jan 31, 2018	72.81	72.83	72.10	72.48	1,050,809	-0.02(-0.03%)
Jan 30, 2018	72.97	73.16	72.49	72.51	2,203,331	-0.93(-1.26%)
Jan 29, 2018	73.78	73.86	73.41	73.44	1,304,736	-0.48(-0.65%)
Jan 26, 2018	73.15	73.93	73.15	73.92	1,187,762	+1.05(+1.44%)
Jan 25, 2018	73.02	73.09	72.65	72.87	1,113,399	+0.11(+0.15%)
Jan 24, 2018	72.96	73.15	72.48	72.76	1,098,352	-0.03(-0.04%)
Jan 23, 2018	72.85	72.92	72.71	72.79	2,433,565	-0.08(-0.11%)
Jan 22, 2018	72.24	72.87	72.21	72.87	1,549,864	+0.61(+0.84%)
Jan 19, 2018	72.20	72.27	72.00	72.26	1,288,208	+0.24(+0.33%)
Jan 18, 2018	72.30	72.33	71.96	72.03	2,013,149	-0.24(-0.33%)
Jan 17, 2018	71.82	72.40	71.68	72.26	1,384,079	+0.76(+1.06%)
Jan 16, 2018	72.00	72.20	71.30	71.51	2,717,795	-0.20(-0.28%)
Jan 12, 2018		71.71	71.71	71.71	0	+0.40(+0.56%)
Jan 11, 2018	71.04	71.33	70.89	71.31	1,400,523	+0.47(+0.67%)
Jan 10, 2018		70.97	70.59	70.84	1,132,399	-0.12(-0.17%)
Jan 09, 2018	70.96	71.22	70.91	70.96	1,956,450	+0.12(+0.17%)
Jan 08, 2018	70.71	70.87	70.55	70.84	1,807,573	+0.13(+0.18%)
Jan 05, 2018	70.61	70.74	70.38	70.71	1,574,603	+0.32(+0.45%)
Jan 04, 2018	70.22	70.54	70.16	70.39	1,186,460	+0.31(+0.44%)
Jan 03, 2018	69.92	70.11	69.76	70.09	1,439,335	+0.23(+0.33%)

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.