Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		64.11	64.11	64.11	0	+0.66(+1.04%)
Mar 28, 2018	63.71	64.45	63.14	63.45	978,045	+0.06(+0.10%)
Mar 27, 2018	64.24	64.28	63.12	63.38	757,242	-0.54(-0.85%)
Mar 26, 2018	64.32	64.46	62.99	63.93	1,127,067	+1.50(+2.40%)
Mar 23, 2018	63.82	64.30	62.00	62.43	1,417,874	-0.20(-0.32%)
Mar 22, 2018	63.92	64.21	62.53	62.63	1,720,958	-1.75(-2.73%)
Mar 21, 2018	65.81	66.02	64.14	64.38	1,493,419	-1.59(-2.41%)
Mar 20, 2018	67.22	68.24	65.06	65.97	2,194,712	-0.89(-1.33%)
Mar 19, 2018	68.12	68.12	66.13	66.87	1,448,692	-1.78(-2.60%)
Mar 16, 2018	66.33	70.72	66.06	68.65	4,119,157	+2.31(+3.48%)
Mar 15, 2018	65.52	66.51	64.74	66.34	826,689	+0.96(+1.48%)
Mar 14, 2018	66.19	66.19	65.21	65.38	591,606	-0.47(-0.71%)
Mar 13, 2018	67.35	67.35	65.56	65.85	941,554	-0.96(-1.43%)
Mar 12, 2018	66.91	67.57	66.72	66.80	717,359	+0.09(+0.14%)
Mar 09, 2018	66.67	67.26	65.98	66.71	784,766	+0.50(+0.75%)
Mar 08, 2018	66.70	66.70	65.17	66.21	603,627	-0.17(-0.26%)
Mar 07, 2018		67.47		66.39	916,352	+0.06(+0.10%)
Mar 06, 2018	66.61	66.91	65.74	66.32	2,070,857	+0.03(+0.04%)
Mar 05, 2018	63.86	66.61	63.86	66.30	755,425	+2.13(+3.32%)
Mar 02, 2018	63.87	64.43	63.37	64.16	642,980	-0.23(-0.36%)
Mar 01, 2018	65.02	65.32	63.86	64.39	721,160	-0.66(-1.02%)
Feb 28, 2018	66.32	66.45	65.06	65.06	750,872	-1.17(-1.77%)
Feb 27, 2018	65.42	66.64	65.26	66.23	744,910	+0.79(+1.20%)
Feb 26, 2018	65.60	65.60	64.59	65.44	558,067	+0.04(+0.06%)
Feb 23, 2018	64.58	65.56	64.42	65.40	619,687	+0.98(+1.52%)
Feb 22, 2018				64.42	728,776	-0.28(-0.44%)
Feb 21, 2018	64.98	65.70	64.70	64.71	654,773	-0.29(-0.45%)
Feb 20, 2018	65.87	66.39	64.82	65.00	937,606	-1.15(-1.74%)
Feb 16, 2018		66.15	66.15	66.15	0	-0.82(-1.23%)
Feb 15, 2018	66.23	67.42	65.30	66.98	1,811,827	+1.25(+1.89%)
Feb 14, 2018	64.09	66.25	64.09	65.73	1,907,433	+1.25(+1.95%)
Feb 13, 2018		64.60		64.48	1,321,515	+0.16(+0.24%)
Feb 12, 2018	64.10	64.83	63.26	64.32	959,955	+0.43(+0.67%)
Feb 09, 2018	65.02	65.72	62.07	63.89	2,147,613	-0.63(-0.98%)
Feb 08, 2018	66.70	67.10	64.98	64.52	1,593,036	-2.01(-3.03%)
Feb 07, 2018	64.56	67.49	64.51	66.54	3,972,678	-0.98(-1.45%)
Feb 06, 2018	65.91	68.05	64.60	67.52	4,303,702	+0.28(+0.42%)
Feb 05, 2018	67.34	70.66	66.25	67.23	2,373,928	-0.41(-0.61%)
Feb 02, 2018	64.14	68.53	62.92	67.65	4,243,504	+3.00(+4.65%)
Feb 01, 2018	66.45	66.72	64.15	64.64	1,604,184	-1.83(-2.76%)
Jan 31, 2018	65.92	66.87	65.61	66.47	2,028,664	-0.08(-0.12%)
Jan 30, 2018	63.31	69.07	60.69	66.56	3,795,485	+0.27(+0.40%)
Jan 29, 2018	65.88	67.25	65.29	66.29	1,663,116	-0.04(-0.06%)
Jan 26, 2018	69.52	69.96	66.29	66.33	1,806,477	-3.00(-4.33%)
Jan 25, 2018	68.61	69.53	68.14	69.33	937,735	+1.15(+1.69%)
Jan 24, 2018	67.83	69.37	67.64	68.18	1,138,182	+0.45(+0.66%)
Jan 23, 2018	67.55	68.82	67.01	67.73	1,396,291	+0.10(+0.15%)
Jan 22, 2018	68.10	68.10	66.82	67.63	1,369,842	-0.44(-0.65%)
Jan 19, 2018	67.01	68.33	66.40	68.07	1,234,860	+1.25(+1.86%)
Jan 18, 2018	66.25	67.08	65.86	66.82	1,077,183	+0.38(+0.58%)
Jan 17, 2018	66.62	66.77	65.75	66.44	610,422	+0.00(+0.00%)
Jan 16, 2018	67.27	67.94	66.31	66.44	634,489	-1.44(-2.12%)
Jan 12, 2018		67.88	67.88	67.88	0	+0.35(+0.52%)
Jan 11, 2018	66.43	67.54	66.02	67.53	526,701	+1.32(+1.99%)
Jan 10, 2018	66.40	66.52	65.85	66.21	534,500	-0.45(-0.67%)
Jan 09, 2018	67.23	67.31	66.44	66.66	625,349	-0.54(-0.80%)
Jan 08, 2018	67.87	67.89	66.79	67.20	448,751	-0.64(-0.95%)
Jan 05, 2018	67.74	67.89	67.55	67.84	383,538	+0.36(+0.53%)
Jan 04, 2018	67.64	68.51	67.44	67.48	753,186	+0.09(+0.14%)
Jan 03, 2018	67.00	67.75	66.69	67.39	609,782	+0.42(+0.63%)

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.