Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		69.90	69.90	69.90	0	+0.93(+1.35%)
Mar 28, 2018	69.50	69.97	68.70	68.97	606,033	-0.73(-1.05%)
Mar 27, 2018	71.50	71.99	69.34	69.70	577,084	-1.47(-2.07%)
Mar 26, 2018	69.88	71.44	68.86	71.18	1,059,566	+2.43(+3.54%)
Mar 23, 2018	69.98	71.01	68.72	68.74	1,057,963	-0.90(-1.29%)
Mar 22, 2018	71.18	71.72	69.58	69.64	946,090	-2.37(-3.29%)
Mar 21, 2018	71.58	72.83	71.20	72.01	760,835	+0.05(+0.06%)
Mar 20, 2018	71.58	73.48	71.19	71.96	741,062	+0.58(+0.81%)
Mar 19, 2018	72.48	72.48	70.57	71.39	1,414,972	-0.37(-0.52%)
Mar 16, 2018	70.67	72.10	70.28	71.76	880,496	+1.11(+1.58%)
Mar 15, 2018	71.10	71.77	70.51	70.64	384,287	-0.44(-0.62%)
Mar 14, 2018	72.24	72.30	70.67	71.09	552,252	-0.71(-1.00%)
Mar 13, 2018	72.67	73.14	71.53	71.80	399,181	-0.42(-0.58%)
Mar 12, 2018	73.70	74.23	72.21	72.22	862,634	-1.28(-1.75%)
Mar 09, 2018	71.88	73.59	71.55	73.50	846,923	+2.11(+2.95%)
Mar 08, 2018	70.95	72.14	70.01	71.39	678,087	+0.72(+1.02%)
Mar 07, 2018			69.77	70.67	1,129,078	-1.07(-1.49%)
Mar 06, 2018	71.20	72.14	70.88	71.74	892,943	+0.99(+1.39%)
Mar 05, 2018	69.61	71.18	69.28	70.75	957,827	+0.80(+1.14%)
Mar 02, 2018	68.80	70.37	68.07	69.96	1,681,955	-0.91(-1.29%)
Mar 01, 2018	71.48	73.04	69.67	70.87	1,281,316	-0.53(-0.75%)
Feb 28, 2018	74.88	75.26	71.29	71.40	1,784,921	-3.27(-4.39%)
Feb 27, 2018	74.61	76.77	74.42	74.68	1,882,957	+0.35(+0.47%)
Feb 26, 2018	75.92	75.99	73.78	74.33	1,713,298	-1.19(-1.57%)
Feb 23, 2018	76.13	76.89	74.03	75.51	1,210,028	-0.30(-0.39%)
Feb 22, 2018			75.56	75.81	1,533,809	-1.08(-1.40%)
Feb 21, 2018	76.21	78.14	76.21	76.89	807,503	+0.51(+0.66%)
Feb 20, 2018	76.39	77.22	75.85	76.38	1,155,552	-0.51(-0.66%)
Feb 16, 2018		76.89	76.89	76.89	0	-1.85(-2.36%)
Feb 15, 2018	79.07	79.50	77.87	78.74	859,120	+0.38(+0.48%)
Feb 14, 2018	76.80	78.60	76.51	78.36	872,859	+1.13(+1.46%)
Feb 13, 2018	77.39	78.15	76.72	77.23	712,187	-0.71(-0.91%)
Feb 12, 2018	78.67	79.49	77.49	77.93	877,224	-0.33(-0.43%)
Feb 09, 2018	76.98	79.11	75.65	78.27	1,392,779	+3.14(+4.18%)
Feb 08, 2018	77.00	78.97	75.09	75.13	1,705,402	-1.65(-2.15%)
Feb 07, 2018	76.48	77.36	76.48	76.78	829,763	-0.02(-0.02%)
Feb 06, 2018	73.94	77.27	72.87	76.80	1,753,136	-0.12(-0.15%)
Feb 05, 2018	77.29	78.13	75.72	76.92	1,284,046	-1.97(-2.49%)
Feb 02, 2018	82.39	82.39	78.76	78.88	1,049,992	-4.36(-5.23%)
Feb 01, 2018	81.30	84.07	81.22	83.24	928,245	+1.41(+1.72%)
Jan 31, 2018	83.85	84.66	81.67	81.83	786,318	-1.29(-1.55%)
Jan 30, 2018	82.63	83.03	81.70	83.12	937,140	-0.48(-0.57%)
Jan 29, 2018	85.73	86.56	83.31	83.60	1,100,055	-3.21(-3.70%)
Jan 26, 2018	86.36	87.18	84.89	86.81	1,123,680	+0.82(+0.95%)
Jan 25, 2018	89.04	90.44	83.79	85.99	2,118,570	+2.07(+2.46%)
Jan 24, 2018	85.60	85.60	83.18	83.93	882,403	-0.95(-1.12%)
Jan 23, 2018	85.12	85.39	83.91	84.87	727,974	+0.10(+0.12%)
Jan 22, 2018	85.58	85.58	83.11	84.77	840,840	-0.78(-0.92%)
Jan 19, 2018	82.82	85.63	82.50	85.56	1,379,520	+3.34(+4.06%)
Jan 18, 2018	81.83	82.56	81.35	82.22	811,543	+0.37(+0.45%)
Jan 17, 2018	82.31	82.67	81.10	81.85	704,852	-0.25(-0.31%)
Jan 16, 2018	83.85	84.14	81.88	82.10	567,765	-1.15(-1.38%)
Jan 12, 2018		83.25	83.25	83.25	0	+1.03(+1.25%)
Jan 11, 2018	81.65	82.25	81.18	82.22	698,812	+0.89(+1.10%)
Jan 10, 2018	82.16	82.71	81.13	81.33	653,946	-0.70(-0.86%)
Jan 09, 2018	82.07	82.57	81.44	82.03	334,553	+0.25(+0.31%)
Jan 08, 2018	81.16	82.27	80.78	81.78	392,085	+0.62(+0.77%)
Jan 05, 2018	82.42	82.64	80.32	81.16	691,297	-1.18(-1.44%)
Jan 04, 2018	83.66	84.14	82.21	82.34	811,371	-0.68(-0.81%)
Jan 03, 2018	83.25	83.73	81.91	83.01	606,536	-0.13(-0.15%)

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.