Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		79.07	79.07	79.07	0	+1.51(+1.95%)
Mar 28, 2018	78.97	80.28	76.73	77.56	74,963	-1.42(-1.80%)
Mar 27, 2018	80.11	80.89	78.52	78.98	56,032	-1.06(-1.32%)
Mar 26, 2018	78.52	80.20	77.10	80.04	119,328	+2.08(+2.67%)
Mar 23, 2018	78.46	79.13	77.64	77.96	97,702	-0.11(-0.14%)
Mar 22, 2018	78.08	78.94	77.51	78.07	70,938	-0.42(-0.54%)
Mar 21, 2018	78.49	79.11	77.48	78.49	40,958	+0.25(+0.32%)
Mar 20, 2018	78.72	79.22	77.50	78.24	74,119	-0.49(-0.62%)
Mar 19, 2018	78.37	79.48	77.25	78.73	118,588	+0.23(+0.29%)
Mar 16, 2018	78.15	78.64	77.15	78.50	126,537	+0.45(+0.58%)
Mar 15, 2018	77.52	79.67	77.52	78.05	95,757	+0.33(+0.42%)
Mar 14, 2018	78.65	79.07	76.55	77.72	167,882	-0.70(-0.89%)
Mar 13, 2018	76.92	79.23	76.92	78.42	155,410	+1.49(+1.94%)
Mar 12, 2018	76.73	77.70	75.72	76.93	155,905	+0.10(+0.13%)
Mar 09, 2018	73.58	76.96	71.36	76.83	198,093	+3.37(+4.59%)
Mar 08, 2018	69.80	73.58	69.27	73.46	110,540	+3.69(+5.29%)
Mar 07, 2018	68.27	70.02	67.54	69.77	96,618	+0.76(+1.10%)
Mar 06, 2018	67.04	69.12	65.73	69.01	99,382	+2.15(+3.22%)
Mar 05, 2018	66.51	67.81	65.64	66.86	106,233	-0.01(-0.01%)
Mar 02, 2018	64.06	67.66	57.54	66.87	100,928	+2.39(+3.71%)
Mar 01, 2018	67.41	67.41	63.08	64.48	244,069	-3.50(-5.15%)
Feb 28, 2018	59.86	68.56	57.15	67.98	295,030	+8.29(+13.89%)
Feb 27, 2018	60.99	61.17	58.66	59.69	326,686	-1.46(-2.39%)
Feb 26, 2018	60.57	61.64	59.76	61.15	125,296	+0.56(+0.92%)
Feb 23, 2018	60.68	61.01	59.79	60.59	47,148	+0.63(+1.05%)
Feb 22, 2018	61.25	61.87	59.80	59.96	59,755	-1.04(-1.70%)
Feb 21, 2018	59.93	61.53	59.42	61.00	152,647	+1.29(+2.16%)
Feb 20, 2018	60.93	60.93	59.00	59.71	66,631	-1.34(-2.19%)
Feb 16, 2018		61.05	61.05	61.05	0	+0.45(+0.74%)
Feb 15, 2018	60.33	62.52	59.59	60.60	188,460	+0.49(+0.82%)
Feb 14, 2018	57.97	60.50	57.84	60.11	402,626	+1.75(+3.00%)
Feb 13, 2018	60.12	60.93	57.91	58.36	110,706	-2.16(-3.57%)
Feb 12, 2018	61.75	61.95	60.03	60.52	126,474	-0.98(-1.59%)
Feb 09, 2018	60.40	62.00	56.59	61.50	239,204	+1.43(+2.38%)
Feb 08, 2018		64.37	59.88	60.07	197,160	-4.30(-6.68%)
Feb 07, 2018	69.30	69.30	64.13	64.37	130,055	-4.85(-7.01%)
Feb 06, 2018	70.92	74.00	68.84	69.22	92,941	-3.00(-4.15%)
Feb 05, 2018	71.95	74.08	71.19	72.22	67,160	+0.65(+0.91%)
Feb 02, 2018	75.78	75.78	71.03	71.57	120,421	-4.74(-6.21%)
Feb 01, 2018	77.55	79.80	75.87	76.31	49,262	-1.64(-2.10%)
Jan 31, 2018	78.71	79.53	77.54	77.95	38,321	-0.74(-0.94%)
Jan 30, 2018	79.05	80.09	76.50	78.69	75,861	-1.43(-1.78%)
Jan 29, 2018	82.33	83.24	80.08	80.12	82,575	-2.35(-2.85%)
Jan 26, 2018	83.29	83.47	81.55	82.47	71,487	-0.71(-0.85%)
Jan 25, 2018	82.07	83.98	81.58	83.18	121,634	+1.16(+1.41%)
Jan 24, 2018	82.67	83.67	82.01	82.02	44,979	-0.21(-0.26%)
Jan 23, 2018	81.40	82.63	80.00	82.23	26,442	+1.15(+1.42%)
Jan 22, 2018	79.63	81.63	79.49	81.08	35,797	+1.28(+1.60%)
Jan 19, 2018	79.88	81.30	78.79	79.80	46,683	-0.24(-0.30%)
Jan 18, 2018	80.97	81.49	78.23	80.04	65,592	-0.73(-0.90%)
Jan 17, 2018	80.68	81.14	79.06	80.77	33,969	+0.36(+0.45%)
Jan 16, 2018	78.97	80.93	78.97	80.41	52,939	+1.93(+2.46%)
Jan 12, 2018		78.48	78.48	78.48	0	-2.59(-3.19%)
Jan 11, 2018	79.24	81.30	77.91	81.07	54,125	+2.23(+2.83%)
Jan 10, 2018		79.07	77.90	78.84	26,070	-0.15(-0.19%)
Jan 09, 2018	76.72	79.73	76.34	78.99	51,779	+2.65(+3.47%)
Jan 08, 2018	76.73	77.60	76.13	76.34	83,487	-0.38(-0.50%)
Jan 05, 2018	78.09	78.09	76.10	76.72	64,262	-1.04(-1.34%)
Jan 04, 2018	78.50	78.50	77.37	77.76	48,156	-0.24(-0.31%)
Jan 03, 2018	79.61	79.61	77.87	78.00	51,479	-1.75(-2.19%)

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.