Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		75.81	75.81	75.81	0	+0.84(+1.12%)
Mar 28, 2018	75.08	75.46	74.65	74.98	451,558	-1.22(-1.60%)
Mar 27, 2018	77.30	77.36	75.91	76.20	560,228	-1.42(-1.83%)
Mar 26, 2018	77.88	78.22	77.40	77.62	608,879	+1.18(+1.55%)
Mar 23, 2018	75.81	77.12	75.37	76.43	1,201,369	+3.10(+4.22%)
Mar 22, 2018	73.91	74.27	73.27	73.34	693,888	-1.35(-1.80%)
Mar 21, 2018	73.99	75.16	73.26	74.68	683,875	+1.55(+2.12%)
Mar 20, 2018	73.18	73.55	72.71	73.14	527,666	-0.08(-0.11%)
Mar 19, 2018	73.38	73.69	72.52	73.22	659,365	-0.79(-1.07%)
Mar 16, 2018	73.72	74.11	73.30	74.01	1,504,675	+0.25(+0.34%)
Mar 15, 2018	74.50	74.93	73.72	73.76	537,798	-1.55(-2.05%)
Mar 14, 2018		75.67	74.99	75.31	475,826	+0.29(+0.39%)
Mar 13, 2018	75.41	75.71	74.76	75.01	611,166	+0.72(+0.97%)
Mar 12, 2018	73.57	74.68	73.28	74.29	672,447	+0.61(+0.83%)
Mar 09, 2018	74.06	74.65	73.38	73.68	450,376	-0.30(-0.41%)
Mar 08, 2018	73.46	74.02	72.97	73.98	455,115	+0.17(+0.23%)
Mar 07, 2018			73.25	73.81	385,172	-0.73(-0.98%)
Mar 06, 2018	74.43	75.30	74.19	74.54	517,784	+1.33(+1.82%)
Mar 05, 2018	72.20	73.53	72.11	73.21	489,256	+0.45(+0.62%)
Mar 02, 2018	72.83	73.93	72.51	72.75	686,293	+0.69(+0.96%)
Mar 01, 2018	70.92	72.39	70.39	72.06	914,905	+0.03(+0.04%)
Feb 28, 2018	72.10	72.86	71.71	72.03	1,081,662	-1.34(-1.83%)
Feb 27, 2018	74.59	74.60	73.16	73.38	812,413	-2.50(-3.29%)
Feb 26, 2018	76.08	76.24	75.24	75.88	494,782	+0.35(+0.46%)
Feb 23, 2018	74.92	75.64	74.67	75.53	558,534	-0.20(-0.26%)
Feb 22, 2018	75.57	76.25	75.36	75.73	408,161	-0.34(-0.44%)
Feb 21, 2018	76.31	77.88	75.84	76.06	697,672	+0.11(+0.14%)
Feb 20, 2018	76.32	76.70	75.78	75.96	544,648	-1.93(-2.48%)
Feb 16, 2018		77.88	77.88	77.88	0	-2.65(-3.29%)
Feb 15, 2018	80.36	81.19	79.31	80.53	1,130,298	+0.48(+0.60%)
Feb 14, 2018	76.37	80.64	75.95	80.05	1,252,205	+4.44(+5.87%)
Feb 13, 2018				75.61	456,056	-0.45(-0.60%)
Feb 12, 2018	74.90	76.59	74.83	76.06	820,409	+2.33(+3.16%)
Feb 09, 2018	74.33	74.38	72.31	73.74	1,543,418	-1.74(-2.31%)
Feb 08, 2018		76.49	74.83	75.48	2,300,926	-0.38(-0.50%)
Feb 07, 2018	76.88	77.09	75.75	75.86	2,058,543	-3.35(-4.23%)
Feb 06, 2018	79.54	81.47	79.00	79.21	1,566,249	-2.70(-3.30%)
Feb 05, 2018	84.65	85.31	81.26	81.91	2,152,084	-6.25(-7.08%)
Feb 02, 2018	89.20	89.27	87.64	88.15	1,026,852	-1.57(-1.75%)
Feb 01, 2018	88.63	90.31	88.45	89.73	593,453	-0.14(-0.16%)
Jan 31, 2018	89.80	90.33	88.10	89.87	529,952	+0.06(+0.07%)
Jan 30, 2018	90.51	90.63	89.10	89.81	662,300	+0.34(+0.38%)
Jan 29, 2018	89.93	90.32	89.12	89.47	768,348	-0.48(-0.53%)
Jan 26, 2018	89.63	90.03	89.10	89.95	549,251	+0.04(+0.05%)
Jan 25, 2018	91.67	92.05	89.00	89.90	612,335	-1.91(-2.08%)
Jan 24, 2018	90.39	92.44	90.37	91.81	744,365	+2.95(+3.32%)
Jan 23, 2018	87.54	89.02	86.98	88.86	537,433	+1.00(+1.14%)
Jan 22, 2018	88.25	88.61	87.56	87.86	421,072	+0.22(+0.25%)
Jan 19, 2018	88.36	88.49	87.64	87.64	569,679	+0.71(+0.82%)
Jan 18, 2018	87.30	87.73	86.69	86.93	429,422	-1.29(-1.46%)
Jan 17, 2018	88.40	89.90	88.04	88.22	379,993	-0.97(-1.09%)
Jan 16, 2018	88.02	89.26	87.72	89.18	464,974	-0.05(-0.06%)
Jan 12, 2018		89.24	89.24	89.24	0	+2.13(+2.45%)
Jan 11, 2018	87.39	87.67	87.03	87.11	324,661	+0.13(+0.15%)
Jan 10, 2018				86.97	305,195	+0.76(+0.88%)
Jan 09, 2018	85.91	86.57	84.93	86.22	399,451	-0.59(-0.68%)
Jan 08, 2018	87.54	87.65	86.56	86.80	523,386	-0.52(-0.59%)
Jan 05, 2018	86.80	87.59	86.58	87.32	311,106	+0.19(+0.21%)
Jan 04, 2018	87.46	87.59	86.58	87.13	446,149	-0.62(-0.71%)
Jan 03, 2018	89.18	89.19	86.47	87.75	610,084	-1.72(-1.93%)

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.